Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3984 | 4239 | 3967 | 4169 | 1,088 | +84.77(+2.08%) |
Mar 30, 2017 | 3910 | 4200 | 3900 | 4085 | 497 | +99.90(+2.51%) |
Mar 29, 2017 | 3921 | 4000 | 3878 | 3985 | 299 | +4.79(+0.12%) |
Mar 28, 2017 | 3913 | 3981 | 3880 | 3980 | 225 | +67.37(+1.72%) |
Mar 27, 2017 | 3876 | 3940 | 3800 | 3913 | 338 | +33.63(+0.87%) |
Mar 24, 2017 | 3968 | 3984 | 3845 | 3879 | 192 | -32.00(-0.82%) |
Mar 23, 2017 | 3930 | 4025 | 3864 | 3911 | 580 | +39.67(+1.02%) |
Mar 22, 2017 | 3996 | 4038 | 3845 | 3871 | 653 | -96.43(-2.43%) |
Mar 21, 2017 | 3975 | 4050 | 3952 | 3968 | 682 | -137.24(-3.34%) |
Mar 20, 2017 | 4195 | 4230 | 4057 | 4105 | 817 | -57.50(-1.38%) |
Mar 17, 2017 | 4100 | 4246 | 4065 | 4162 | 4,260 | +122.50(+3.03%) |
Mar 16, 2017 | 4025 | 4065 | 4000 | 4040 | 627 | +21.00(+0.52%) |
Mar 15, 2017 | 3860 | 4024 | 3852 | 4019 | 491 | +146.55(+3.78%) |
Mar 14, 2017 | 3900 | 3934 | 3850 | 3872 | 406 | -22.55(-0.58%) |
Mar 13, 2017 | 3869 | 3941 | 3850 | 3895 | 527 | +26.24(+0.68%) |
Mar 10, 2017 | 3976 | 4005 | 3827 | 3869 | 797 | -33.37(-0.86%) |
Mar 09, 2017 | 3980 | 4020 | 3825 | 3902 | 498 | -83.87(-2.10%) |
Mar 08, 2017 | 3969 | 4020 | 3926 | 3986 | 947 | +51.46(+1.31%) |
Mar 07, 2017 | 3929 | 3969 | 3900 | 3935 | 480 | +4.01(+0.10%) |
Mar 06, 2017 | 3875 | 3950 | 3810 | 3931 | 797 | +45.97(+1.18%) |
Mar 03, 2017 | 3785 | 3885 | 3725 | 3885 | 724 | +87.54(+2.31%) |
Mar 02, 2017 | 3745 | 3821 | 3725 | 3797 | 416 | -16.98(-0.45%) |
Mar 01, 2017 | 3697 | 3824 | 3675 | 3814 | 898 | +181.55(+5.00%) |
Feb 28, 2017 | 3808 | 3810 | 3590 | 3632 | 3,988 | -200.01(-5.22%) |
Feb 27, 2017 | 3916 | 3934 | 3800 | 3832 | 1,410 | -122.54(-3.10%) |
Feb 24, 2017 | 3815 | 3960 | 3800 | 3955 | 549 | +10.49(+0.27%) |
Feb 23, 2017 | 3957 | 3965 | 3875 | 3945 | 261 | -19.46(-0.49%) |
Feb 22, 2017 | 3912 | 3980 | 3891 | 3964 | 470 | +49.98(+1.28%) |
Feb 21, 2017 | 3923 | 3943 | 3855 | 3914 | 304 | +42.94(+1.11%) |
Feb 17, 2017 | 3871 | 3871 | 3871 | 0 | -29.95(-0.77%) | |
Feb 16, 2017 | 3970 | 3985 | 3875 | 3901 | 521 | -69.65(-1.75%) |
Feb 15, 2017 | 3893 | 3971 | 3850 | 3971 | 477 | +70.65(+1.81%) |
Feb 14, 2017 | 3930 | 3949 | 3854 | 3900 | 420 | -50.00(-1.27%) |
Feb 13, 2017 | 3844 | 3950 | 3809 | 3950 | 616 | +130.00(+3.40%) |
Feb 10, 2017 | 3829 | 3835 | 3750 | 3820 | 424 | +28.51(+0.75%) |
Feb 09, 2017 | 3784 | 3820 | 3755 | 3791 | 403 | +46.49(+1.24%) |
Feb 08, 2017 | 3884 | 3896 | 3721 | 3745 | 703 | -102.05(-2.65%) |
Feb 07, 2017 | 3965 | 3965 | 3847 | 3847 | 327 | -42.95(-1.10%) |
Feb 06, 2017 | 4024 | 4024 | 3881 | 3890 | 348 | -107.75(-2.70%) |
Feb 03, 2017 | 3842 | 4044 | 3813 | 3998 | 517 | +165.32(+4.31%) |
Feb 02, 2017 | 3995 | 3995 | 3828 | 3832 | 239 | -73.57(-1.88%) |
Feb 01, 2017 | 3920 | 4050 | 3863 | 3906 | 723 | +56.00(+1.45%) |
Jan 31, 2017 | 3799 | 3850 | 3716 | 3850 | 576 | +25.04(+0.65%) |
Jan 30, 2017 | 3900 | 3900 | 3761 | 3825 | 510 | -91.73(-2.34%) |
Jan 27, 2017 | 3845 | 3950 | 3804 | 3917 | 332 | +128.09(+3.38%) |
Jan 26, 2017 | 3751 | 3827 | 3741 | 3789 | 681 | +57.29(+1.54%) |
Jan 25, 2017 | 4049 | 4049 | 3703 | 3731 | 1,687 | -263.19(-6.59%) |
Jan 24, 2017 | 3825 | 3996 | 3775 | 3994 | 487 | +192.50(+5.06%) |
Jan 23, 2017 | 3800 | 3838 | 3766 | 3802 | 209 | +37.00(+0.98%) |
Jan 20, 2017 | 3751 | 3839 | 3750 | 3765 | 369 | +10.66(+0.28%) |
Jan 19, 2017 | 3750 | 3866 | 3720 | 3754 | 575 | +14.35(+0.38%) |
Jan 18, 2017 | 3742 | 3742 | 3681 | 3740 | 505 | -1.69(-0.05%) |
Jan 17, 2017 | 3790 | 3815 | 3715 | 3742 | 396 | -88.32(-2.31%) |
Jan 13, 2017 | 3830 | 3830 | 3830 | 0 | +3.00(+0.08%) | |
Jan 12, 2017 | 3991 | 4000 | 3825 | 3827 | 510 | -164.99(-4.13%) |
Jan 11, 2017 | 3990 | 4050 | 3970 | 3992 | 549 | +31.71(+0.80%) |
Jan 10, 2017 | 3965 | 3990 | 3870 | 3960 | 750 | +66.19(+1.70%) |
Jan 09, 2017 | 4085 | 4085 | 3885 | 3894 | 756 | -117.91(-2.94%) |
Jan 06, 2017 | 4098 | 4117 | 4011 | 4012 | 407 | -39.00(-0.96%) |
Jan 05, 2017 | 4235 | 4250 | 4051 | 4051 | 467 | -153.00(-3.64%) |
Jan 04, 2017 | 4088 | 4225 | 4025 | 4204 | 844 | +191.99(+4.79%) |
Jan 03, 2017 | 4080 | 4125 | 3998 | 4012 | 596 | +60.02(+1.52%) |
Dec 30, 2016 | 3952 | 3952 | 3952 | 0 | -55.53(-1.39%) | |
Dec 29, 2016 | 4088 | 4091 | 3978 | 4008 | 405 | -23.52(-0.58%) |
Dec 28, 2016 | 4133 | 4160 | 4018 | 4031 | 270 | -101.96(-2.47%) |
Dec 27, 2016 | 4070 | 4134 | 4045 | 4133 | 220 | +84.29(+2.08%) |
Dec 23, 2016 | 4049 | 4049 | 4049 | 0 | +49.71(+1.24%) | |
Dec 22, 2016 | 4128 | 4128 | 3914 | 3999 | 469 | -101.00(-2.46%) |
Dec 21, 2016 | 4195 | 4195 | 4063 | 4100 | 420 | -40.00(-0.97%) |
Dec 20, 2016 | 4212 | 4212 | 4098 | 4140 | 697 | +15.00(+0.36%) |
Dec 19, 2016 | 4216 | 4230 | 4095 | 4125 | 594 | -104.70(-2.48%) |
Dec 16, 2016 | 4304 | 4544 | 4162 | 4230 | 1,998 | +112.86(+2.74%) |
Dec 15, 2016 | 4275 | 4275 | 4117 | 4117 | 696 | -158.16(-3.70%) |
Dec 14, 2016 | 4200 | 4295 | 4126 | 4275 | 723 | +74.95(+1.78%) |
Dec 13, 2016 | 4269 | 4325 | 4170 | 4200 | 411 | -21.30(-0.50%) |
Dec 12, 2016 | 4250 | 4383 | 4133 | 4221 | 572 | -69.42(-1.62%) |
Dec 09, 2016 | 4470 | 4545 | 4225 | 4291 | 963 | -153.37(-3.45%) |
Dec 08, 2016 | 4390 | 4490 | 4306 | 4444 | 706 | +80.14(+1.84%) |
Dec 07, 2016 | 4402 | 4402 | 4280 | 4364 | 412 | -27.00(-0.61%) |
Dec 06, 2016 | 4227 | 4431 | 4175 | 4391 | 1,057 | +176.17(+4.18%) |
Dec 05, 2016 | 4044 | 4216 | 4025 | 4215 | 1,030 | +165.03(+4.08%) |
Dec 02, 2016 | 4007 | 4098 | 3882 | 4050 | 630 | -25.20(-0.62%) |
Dec 01, 2016 | 4115 | 4184 | 4000 | 4075 | 418 | -18.00(-0.44%) |
Nov 30, 2016 | 4159 | 4165 | 3940 | 4093 | 1,167 | +27.40(+0.67%) |
Nov 29, 2016 | 3958 | 4193 | 3920 | 4066 | 1,931 | +115.60(+2.93%) |
Nov 28, 2016 | 3924 | 4050 | 3827 | 3950 | 905 | -2.08(-0.05%) |
Nov 25, 2016 | 3843 | 3955 | 3830 | 3952 | 911 | +132.08(+3.46%) |
Nov 23, 2016 | 3820 | 3820 | 3820 | 0 | +22.00(+0.58%) | |
Nov 22, 2016 | 3800 | 3840 | 3700 | 3798 | 729 | -82.00(-2.11%) |
Nov 21, 2016 | 3880 | 3880 | 3640 | 3880 | 1,072 | +20.00(+0.52%) |
Nov 18, 2016 | 3779 | 3899 | 3758 | 3860 | 608 | +60.00(+1.58%) |
Nov 17, 2016 | 3789 | 3851 | 3731 | 3800 | 379 | +35.00(+0.93%) |
Nov 16, 2016 | 3818 | 3820 | 3705 | 3765 | 685 | -55.00(-1.44%) |
Nov 15, 2016 | 3784 | 3820 | 3725 | 3820 | 529 | +34.94(+0.92%) |
Nov 14, 2016 | 3790 | 3790 | 3650 | 3785 | 543 | +85.06(+2.30%) |
Nov 11, 2016 | 3598 | 3770 | 3550 | 3700 | 1,723 | +77.05(+2.13%) |
Nov 10, 2016 | 3500 | 3661 | 3500 | 3623 | 1,374 | +42.95(+1.20%) |
Nov 09, 2016 | 3276 | 3580 | 3263 | 3580 | 699 | +245.07(+7.35%) |
Nov 08, 2016 | 3292 | 3337 | 3229 | 3335 | 178 | +34.93(+1.06%) |
Nov 07, 2016 | 3267 | 3300 | 3190 | 3300 | 534 | +98.05(+3.06%) |
Nov 04, 2016 | 3258 | 3300 | 3200 | 3202 | 401 | -9.81(-0.31%) |
Nov 03, 2016 | 3323 | 3350 | 3178 | 3212 | 513 | -101.95(-3.08%) |
Nov 02, 2016 | 3380 | 3400 | 3314 | 3314 | 793 | -72.29(-2.13%) |
Nov 01, 2016 | 3438 | 3460 | 3370 | 3386 | 284 | +1.00(+0.03%) |
Oct 31, 2016 | 3368 | 3460 | 3345 | 3385 | 443 | +35.40(+1.06%) |
Oct 28, 2016 | 3399 | 3430 | 3340 | 3350 | 208 | -42.40(-1.25%) |
Oct 27, 2016 | 3511 | 3511 | 3355 | 3392 | 273 | -93.00(-2.67%) |
Oct 26, 2016 | 3550 | 3550 | 3477 | 3485 | 256 | -81.00(-2.27%) |
Oct 25, 2016 | 3525 | 3600 | 3525 | 3566 | 249 | -24.00(-0.67%) |
Oct 24, 2016 | 3534 | 3590 | 3500 | 3590 | 433 | +56.49(+1.60%) |
Oct 21, 2016 | 3533 | 3580 | 3530 | 3534 | 120 | -40.49(-1.13%) |
Oct 20, 2016 | 3506 | 3580 | 3475 | 3574 | 170 | +10.00(+0.28%) |
Oct 19, 2016 | 3481 | 3565 | 3425 | 3564 | 305 | +102.78(+2.97%) |
Oct 18, 2016 | 3529 | 3529 | 3355 | 3461 | 293 | -17.45(-0.50%) |
Oct 17, 2016 | 3524 | 3524 | 3400 | 3479 | 231 | -46.27(-1.31%) |
Oct 14, 2016 | 3440 | 3529 | 3440 | 3525 | 275 | +94.94(+2.77%) |
Oct 13, 2016 | 3510 | 3510 | 3376 | 3430 | 301 | -124.00(-3.49%) |
Oct 12, 2016 | 3565 | 3565 | 3520 | 3554 | 250 | +42.02(+1.20%) |
Oct 11, 2016 | 3575 | 3580 | 3500 | 3512 | 290 | -78.02(-2.17%) |
Oct 10, 2016 | 3521 | 3595 | 3500 | 3590 | 292 | +110.86(+3.19%) |
Oct 07, 2016 | 3510 | 3547 | 3465 | 3479 | 238 | -50.86(-1.44%) |
Oct 06, 2016 | 3520 | 3598 | 3500 | 3530 | 429 | -14.00(-0.40%) |
Oct 05, 2016 | 3463 | 3550 | 3452 | 3544 | 304 | +99.00(+2.87%) |
Oct 04, 2016 | 3467 | 3507 | 3440 | 3445 | 289 | -55.00(-1.57%) |
Oct 03, 2016 | 3432 | 3500 | 3408 | 3500 | 449 | +60.00(+1.74%) |
Sep 30, 2016 | 3380 | 3460 | 3345 | 3440 | 336 | +60.00(+1.78%) |
Sep 29, 2016 | 3372 | 3440 | 3342 | 3380 | 444 | +16.00(+0.48%) |
Sep 28, 2016 | 3290 | 3394 | 3290 | 3364 | 469 | +39.66(+1.19%) |
Sep 27, 2016 | 3288 | 3421 | 3250 | 3324 | 473 | +39.34(+1.20%) |
Sep 26, 2016 | 3300 | 3325 | 3285 | 3285 | 190 | -17.12(-0.52%) |
Sep 23, 2016 | 3339 | 3350 | 3300 | 3302 | 344 | -47.85(-1.43%) |
Sep 22, 2016 | 3339 | 3350 | 3282 | 3350 | 293 | +11.97(+0.36%) |
Sep 21, 2016 | 3290 | 3340 | 3250 | 3338 | 284 | +21.49(+0.65%) |
Sep 20, 2016 | 3345 | 3345 | 3305 | 3317 | 228 | +6.51(+0.20%) |
Sep 19, 2016 | 3281 | 3350 | 3281 | 3310 | 179 | -6.99(-0.21%) |
Sep 16, 2016 | 3310 | 3400 | 3250 | 3317 | 1,628 | +134.94(+4.24%) |
Sep 15, 2016 | 3145 | 3189 | 3130 | 3182 | 217 | +71.17(+2.29%) |
Sep 14, 2016 | 3171 | 3220 | 3100 | 3111 | 194 | -60.12(-1.90%) |
Sep 13, 2016 | 3264 | 3264 | 3163 | 3171 | 378 | -131.00(-3.97%) |
Sep 12, 2016 | 3163 | 3302 | 3150 | 3302 | 485 | +138.99(+4.39%) |
Sep 09, 2016 | 3355 | 3395 | 3163 | 3163 | 889 | -204.99(-6.09%) |
Sep 08, 2016 | 3315 | 3369 | 3265 | 3368 | 274 | +38.89(+1.17%) |
Sep 07, 2016 | 3275 | 3329 | 3216 | 3329 | 838 | +54.11(+1.65%) |
Sep 06, 2016 | 3199 | 3275 | 3160 | 3275 | 303 | +62.00(+1.93%) |
Sep 02, 2016 | 3235 | 3213 | 3213 | 3213 | 200 | -13.50(-0.42%) |
Sep 01, 2016 | 3201 | 3249 | 3155 | 3226 | 229 | -8.50(-0.26%) |
Aug 31, 2016 | 3197 | 3273 | 3197 | 3235 | 383 | +59.50(+1.87%) |
Aug 30, 2016 | 3272 | 3272 | 3165 | 3176 | 194 | -74.50(-2.29%) |
Aug 29, 2016 | 3274 | 3279 | 3216 | 3250 | 90 | +15.00(+0.46%) |
Aug 26, 2016 | 3272 | 3279 | 3230 | 3235 | 120 | -24.59(-0.75%) |
Aug 25, 2016 | 3239 | 3271 | 3152 | 3260 | 330 | +30.59(+0.95%) |
Aug 24, 2016 | 3210 | 3243 | 3162 | 3229 | 321 | +9.61(+0.30%) |
Aug 23, 2016 | 3218 | 3235 | 3150 | 3219 | 177 | +2.10(+0.07%) |
Aug 22, 2016 | 3030 | 3217 | 3030 | 3217 | 301 | +155.33(+5.07%) |
Aug 19, 2016 | 3084 | 3086 | 3060 | 3062 | 253 | -28.04(-0.91%) |
Aug 18, 2016 | 3160 | 3164 | 3011 | 3090 | 258 | -20.03(-0.64%) |
Aug 17, 2016 | 3135 | 3135 | 3076 | 3110 | 222 | -34.98(-1.11%) |
Aug 16, 2016 | 3191 | 3205 | 3128 | 3145 | 149 | -66.94(-2.08%) |
Aug 15, 2016 | 3122 | 3280 | 3122 | 3212 | 259 | +93.95(+3.01%) |
Aug 12, 2016 | 3150 | 3200 | 3118 | 3118 | 296 | -62.00(-1.95%) |
Aug 11, 2016 | 3100 | 3230 | 3100 | 3180 | 378 | +85.01(+2.75%) |
Aug 10, 2016 | 3100 | 3140 | 3025 | 3095 | 171 | -25.01(-0.80%) |
Aug 09, 2016 | 3078 | 3172 | 3050 | 3120 | 275 | +23.06(+0.74%) |
Aug 08, 2016 | 2975 | 3097 | 2965 | 3097 | 302 | +116.24(+3.90%) |
Aug 05, 2016 | 2920 | 2995 | 2901 | 2981 | 202 | +82.70(+2.85%) |
Aug 04, 2016 | 2993 | 2993 | 2898 | 2898 | 117 | -95.51(-3.19%) |
Aug 03, 2016 | 2851 | 3000 | 2815 | 2994 | 387 | +125.51(+4.38%) |
Aug 02, 2016 | 2941 | 2955 | 2867 | 2868 | 373 | -67.65(-2.30%) |
Aug 01, 2016 | 2979 | 2979 | 2899 | 2936 | 166 | +5.65(+0.19%) |
Jul 29, 2016 | 2897 | 2930 | 2860 | 2930 | 370 | +13.16(+0.45%) |
Jul 28, 2016 | 2945 | 2945 | 2889 | 2917 | 124 | -13.16(-0.45%) |
Jul 27, 2016 | 2970 | 2970 | 2902 | 2930 | 232 | -25.00(-0.85%) |
Jul 26, 2016 | 2885 | 2955 | 2885 | 2955 | 157 | +54.00(+1.86%) |
Jul 25, 2016 | 2855 | 2946 | 2855 | 2901 | 188 | -39.00(-1.33%) |
Jul 22, 2016 | 2932 | 2950 | 2918 | 2940 | 237 | +7.00(+0.24%) |
Jul 21, 2016 | 2928 | 2960 | 2910 | 2933 | 249 | -12.42(-0.42%) |
Jul 20, 2016 | 3009 | 3010 | 2920 | 2945 | 199 | -43.67(-1.46%) |
Jul 19, 2016 | 2942 | 3009 | 2933 | 2989 | 357 | +5.42(+0.18%) |
Jul 18, 2016 | 2901 | 3009 | 2901 | 2984 | 263 | +43.67(+1.49%) |
Jul 15, 2016 | 2895 | 2950 | 2890 | 2940 | 536 | +5.00(+0.17%) |
Jul 14, 2016 | 2900 | 2945 | 2886 | 2935 | 396 | +62.00(+2.16%) |
Jul 13, 2016 | 2880 | 2900 | 2837 | 2873 | 457 | -34.46(-1.19%) |
Jul 12, 2016 | 2911 | 2934 | 2832 | 2907 | 686 | +7.46(+0.26%) |
Jul 11, 2016 | 2825 | 2945 | 2825 | 2900 | 323 | +16.73(+0.58%) |
Jul 08, 2016 | 2810 | 2944 | 2783 | 2883 | 489 | +100.35(+3.61%) |
Jul 07, 2016 | 2833 | 2880 | 2778 | 2783 | 262 | -50.56(-1.78%) |
Jul 06, 2016 | 2799 | 2860 | 2730 | 2833 | 941 | +38.22(+1.37%) |
Jul 05, 2016 | 2775 | 2831 | 2765 | 2795 | 237 | -69.74(-2.43%) |
Jul 01, 2016 | 2849 | 2865 | 2865 | 2865 | 300 | -5.64(-0.20%) |
Jun 30, 2016 | 2771 | 2871 | 2767 | 2871 | 403 | +63.64(+2.27%) |
Jun 29, 2016 | 2790 | 2839 | 2780 | 2807 | 451 | -10.96(-0.39%) |
Jun 28, 2016 | 2777 | 2825 | 2700 | 2818 | 455 | +59.26(+2.15%) |
Jun 27, 2016 | 2790 | 2765 | 2700 | 2759 | 732 | -5.88(-0.21%) |
Jun 24, 2016 | 2706 | 2879 | 2681 | 2765 | 2,899 | -44.42(-1.58%) |
Jun 23, 2016 | 2809 | 2812 | 2764 | 2809 | 448 | -3.43(-0.12%) |
Jun 22, 2016 | 2885 | 2885 | 2770 | 2812 | 418 | -42.57(-1.49%) |
Jun 21, 2016 | 2853 | 2885 | 2837 | 2855 | 225 | -23.33(-0.81%) |
Jun 20, 2016 | 2850 | 2885 | 2817 | 2878 | 408 | +61.39(+2.18%) |
Jun 17, 2016 | 2800 | 2831 | 2755 | 2817 | 3,264 | +90.44(+3.32%) |
Jun 16, 2016 | 2741 | 2775 | 2710 | 2726 | 506 | -15.50(-0.57%) |
Jun 15, 2016 | 2800 | 2814 | 2742 | 2742 | 444 | +0.00(+0.00%) |
Jun 14, 2016 | 2790 | 2843 | 2742 | 2742 | 663 | -58.00(-2.07%) |
Jun 13, 2016 | 2833 | 2842 | 2800 | 2800 | 629 | -16.00(-0.57%) |
Jun 10, 2016 | 2830 | 2890 | 2816 | 2816 | 509 | -72.00(-2.49%) |
Jun 09, 2016 | 2903 | 2925 | 2838 | 2888 | 837 | -30.00(-1.03%) |
Jun 08, 2016 | 2897 | 2940 | 2820 | 2918 | 399 | +21.40(+0.74%) |
Jun 07, 2016 | 2879 | 2897 | 2830 | 2897 | 550 | +93.60(+3.34%) |
Jun 06, 2016 | 2963 | 2963 | 2801 | 2803 | 1,146 | -85.00(-2.94%) |
Jun 03, 2016 | 3019 | 3019 | 2886 | 2888 | 592 | -77.77(-2.62%) |
Jun 02, 2016 | 3008 | 3075 | 2877 | 2966 | 1,274 | -36.23(-1.21%) |
Jun 01, 2016 | 3004 | 3120 | 3000 | 3002 | 6,847 | -18.00(-0.60%) |
May 31, 2016 | 3006 | 3075 | 2960 | 3020 | 2,137 | -105.00(-3.36%) |
May 27, 2016 | 3043 | 3125 | 3125 | 3125 | 200 | +58.35(+1.90%) |
May 26, 2016 | 3093 | 3105 | 3060 | 3067 | 140 | -8.34(-0.27%) |
May 25, 2016 | 3025 | 3085 | 3019 | 3075 | 241 | -10.01(-0.32%) |
May 24, 2016 | 2960 | 3085 | 2960 | 3085 | 607 | +88.69(+2.96%) |
May 23, 2016 | 2910 | 3001 | 2841 | 2996 | 251 | +122.31(+4.26%) |
May 20, 2016 | 2782 | 2900 | 2782 | 2874 | 307 | +76.00(+2.72%) |
May 19, 2016 | 2852 | 2860 | 2788 | 2798 | 297 | -80.21(-2.79%) |
May 18, 2016 | 2851 | 2890 | 2830 | 2878 | 310 | +25.21(+0.88%) |
May 17, 2016 | 2960 | 2960 | 2868 | 2853 | 392 | -83.88(-2.86%) |
May 16, 2016 | 2979 | 2979 | 2901 | 2937 | 359 | +6.77(+0.23%) |
May 13, 2016 | 2908 | 2950 | 2908 | 2930 | 123 | +10.11(+0.35%) |
May 12, 2016 | 2931 | 2945 | 2910 | 2920 | 208 | -9.09(-0.31%) |
May 11, 2016 | 2935 | 2965 | 2905 | 2929 | 214 | -39.91(-1.34%) |
May 10, 2016 | 2940 | 2980 | 2925 | 2969 | 263 | +9.00(+0.30%) |
May 09, 2016 | 2945 | 3022 | 2925 | 2960 | 484 | -13.89(-0.47%) |
May 06, 2016 | 2903 | 2974 | 2890 | 2974 | 177 | +68.89(+2.37%) |
May 05, 2016 | 2970 | 2990 | 2905 | 2905 | 174 | -15.03(-0.51%) |
May 04, 2016 | 2925 | 2945 | 2913 | 2920 | 220 | -9.98(-0.34%) |
May 03, 2016 | 3019 | 3065 | 2902 | 2930 | 302 | -136.99(-4.47%) |
May 02, 2016 | 3052 | 3076 | 3025 | 3067 | 218 | +64.00(+2.13%) |
Apr 29, 2016 | 3065 | 3079 | 3003 | 3003 | 250 | -35.86(-1.18%) |
Apr 28, 2016 | 3095 | 3095 | 3030 | 3039 | 331 | -85.14(-2.73%) |
Apr 27, 2016 | 2985 | 3125 | 2985 | 3124 | 186 | +106.55(+3.53%) |
Apr 26, 2016 | 3010 | 3036 | 2955 | 3017 | 141 | +51.45(+1.73%) |
Apr 25, 2016 | 2925 | 2997 | 2913 | 2966 | 130 | +35.00(+1.19%) |
Apr 22, 2016 | 2931 | 2980 | 2925 | 2931 | 108 | +14.88(+0.51%) |
Apr 21, 2016 | 3020 | 3047 | 2916 | 2916 | 354 | -133.88(-4.39%) |
Apr 20, 2016 | 3015 | 3065 | 3015 | 3050 | 230 | +16.01(+0.53%) |
Apr 19, 2016 | 3069 | 3075 | 2990 | 3034 | 558 | +55.99(+1.88%) |
Apr 18, 2016 | 3000 | 3050 | 2970 | 2978 | 168 | -50.11(-1.65%) |
Apr 15, 2016 | 2969 | 3038 | 2966 | 3028 | 235 | +28.11(+0.94%) |
Apr 14, 2016 | 3085 | 3092 | 3000 | 3000 | 337 | -68.84(-2.24%) |
Apr 13, 2016 | 3007 | 3069 | 2950 | 3069 | 486 | +68.85(+2.30%) |
Apr 12, 2016 | 2921 | 3025 | 2907 | 3000 | 196 | +49.99(+1.69%) |
Apr 11, 2016 | 3000 | 3014 | 2950 | 2950 | 105 | -49.00(-1.63%) |
Apr 08, 2016 | 2995 | 3009 | 2955 | 2999 | 103 | -11.32(-0.38%) |
Apr 07, 2016 | 2990 | 3015 | 2965 | 3010 | 363 | -14.69(-0.49%) |
Apr 06, 2016 | 2997 | 3028 | 2970 | 3025 | 154 | +34.01(+1.14%) |
Apr 05, 2016 | 3014 | 3050 | 2991 | 2991 | 225 | -44.84(-1.48%) |
Apr 04, 2016 | 3089 | 3089 | 3000 | 3036 | 153 | -18.16(-0.59%) |