Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5952 | 5979 | 5885 | 5944 | 0 | +7.02(+0.12%) |
May 30, 2017 | 5971 | 5993 | 5913 | 5937 | 0 | -41.02(-0.69%) |
May 26, 2017 | 5960 | 6004 | 5924 | 5978 | 0 | +10.42(+0.17%) |
May 25, 2017 | 5959 | 6012 | 5920 | 5968 | 0 | +26.82(+0.45%) |
May 24, 2017 | 5958 | 5997 | 5913 | 5941 | 0 | -20.26(-0.34%) |
May 23, 2017 | 5997 | 6017 | 5921 | 5961 | 0 | -20.99(-0.35%) |
May 22, 2017 | 5944 | 6027 | 5865 | 5982 | 0 | +25.88(+0.43%) |
May 19, 2017 | 5905 | 5987 | 5866 | 5956 | 0 | +64.53(+1.10%) |
May 18, 2017 | 5865 | 5920 | 5832 | 5892 | 0 | +25.51(+0.43%) |
May 17, 2017 | 5977 | 6003 | 5851 | 5866 | 0 | -148.59(-2.47%) |
May 16, 2017 | 6028 | 6056 | 5931 | 6015 | 0 | -14.93(-0.25%) |
May 15, 2017 | 6034 | 6100 | 6005 | 6030 | 0 | +14.62(+0.24%) |
May 12, 2017 | 6063 | 6095 | 5990 | 6015 | 0 | -54.02(-0.89%) |
May 11, 2017 | 6060 | 6108 | 5963 | 6069 | 0 | -23.32(-0.38%) |
May 10, 2017 | 6035 | 6120 | 6016 | 6092 | 0 | +49.66(+0.82%) |
May 09, 2017 | 6016 | 6132 | 5967 | 6043 | 0 | +85.81(+1.44%) |
May 08, 2017 | 6007 | 6060 | 5911 | 5957 | 0 | -54.16(-0.90%) |
May 05, 2017 | 6009 | 6070 | 5941 | 6011 | 0 | +104.11(+1.76%) |
May 04, 2017 | 5898 | 5924 | 5820 | 5907 | 0 | +21.65(+0.37%) |
May 03, 2017 | 5883 | 5928 | 5824 | 5885 | 0 | -10.98(-0.19%) |
May 02, 2017 | 5808 | 5921 | 5788 | 5896 | 0 | +112.83(+1.95%) |
May 01, 2017 | 5840 | 5877 | 5724 | 5783 | 0 | -47.28(-0.81%) |
Apr 28, 2017 | 5871 | 5890 | 5744 | 5831 | 0 | -40.94(-0.70%) |
Apr 27, 2017 | 5842 | 5900 | 5799 | 5872 | 0 | +29.54(+0.51%) |
Apr 26, 2017 | 5800 | 5874 | 5781 | 5842 | 0 | +46.69(+0.81%) |
Apr 25, 2017 | 5767 | 5810 | 5710 | 5795 | 0 | +33.32(+0.58%) |
Apr 24, 2017 | 5796 | 5841 | 5735 | 5762 | 0 | +27.52(+0.48%) |
Apr 21, 2017 | 5758 | 5774 | 5671 | 5735 | 0 | -26.98(-0.47%) |
Apr 20, 2017 | 5765 | 5890 | 5655 | 5762 | 0 | +62.17(+1.09%) |
Apr 19, 2017 | 5723 | 5751 | 5674 | 5699 | 0 | -0.81(-0.01%) |
Apr 18, 2017 | 5688 | 5732 | 5638 | 5700 | 0 | +1.58(+0.03%) |
Apr 17, 2017 | 5635 | 5766 | 5608 | 5699 | 0 | +81.79(+1.46%) |
Apr 13, 2017 | 5645 | 5697 | 5592 | 5617 | 0 | -39.25(-0.69%) |
Apr 12, 2017 | 5747 | 5763 | 5639 | 5656 | 0 | -108.73(-1.89%) |
Apr 11, 2017 | 5700 | 5776 | 5671 | 5765 | 0 | +53.66(+0.94%) |
Apr 10, 2017 | 5677 | 5736 | 5646 | 5711 | 0 | +42.74(+0.75%) |
Apr 07, 2017 | 5673 | 5719 | 5644 | 5668 | 0 | -22.22(-0.39%) |
Apr 06, 2017 | 5684 | 5733 | 5633 | 5691 | 0 | +10.19(+0.18%) |
Apr 05, 2017 | 5672 | 5743 | 5628 | 5680 | 0 | +27.75(+0.49%) |
Apr 04, 2017 | 5682 | 5716 | 5611 | 5653 | 0 | -47.88(-0.84%) |
Apr 03, 2017 | 5687 | 5772 | 5629 | 5701 | 0 | +21.18(+0.37%) |
Mar 31, 2017 | 5649 | 5708 | 5634 | 5679 | 0 | +36.23(+0.64%) |
Mar 30, 2017 | 5650 | 5687 | 5605 | 5643 | 0 | -5.44(-0.10%) |
Mar 29, 2017 | 5668 | 5689 | 5610 | 5649 | 0 | -24.48(-0.43%) |
Mar 28, 2017 | 5606 | 5684 | 5594 | 5673 | 0 | +56.83(+1.01%) |
Mar 27, 2017 | 5583 | 5642 | 5534 | 5616 | 0 | -17.98(-0.32%) |
Mar 24, 2017 | 5667 | 5704 | 5599 | 5634 | 0 | -26.72(-0.47%) |
Mar 23, 2017 | 5660 | 5710 | 5630 | 5661 | 0 | +1.60(+0.03%) |
Mar 22, 2017 | 5643 | 5685 | 5592 | 5659 | 0 | +3.47(+0.06%) |
Mar 21, 2017 | 5711 | 5738 | 5621 | 5656 | 0 | -43.70(-0.77%) |
Mar 20, 2017 | 5708 | 5735 | 5650 | 5700 | 0 | -11.57(-0.20%) |
Mar 17, 2017 | 5663 | 5734 | 5639 | 5711 | 0 | +53.98(+0.95%) |
Mar 16, 2017 | 5652 | 5678 | 5622 | 5657 | 0 | +13.13(+0.23%) |
Mar 15, 2017 | 5581 | 5664 | 5562 | 5644 | 0 | +85.60(+1.54%) |
Mar 14, 2017 | 5586 | 5618 | 5533 | 5558 | 0 | -36.97(-0.66%) |
Mar 13, 2017 | 5576 | 5616 | 5534 | 5595 | 0 | +26.41(+0.47%) |
Mar 10, 2017 | 5505 | 5601 | 5490 | 5569 | 0 | +69.36(+1.26%) |
Mar 09, 2017 | 5508 | 5528 | 5467 | 5500 | 0 | -1.28(-0.02%) |
Mar 08, 2017 | 5452 | 5529 | 5430 | 5501 | 0 | +56.46(+1.04%) |
Mar 07, 2017 | 5411 | 5488 | 5394 | 5444 | 0 | +9.31(+0.17%) |
Mar 06, 2017 | 5425 | 5465 | 5376 | 5435 | 0 | -13.27(-0.24%) |
Mar 03, 2017 | 5442 | 5493 | 5399 | 5448 | 0 | +0.30(+0.01%) |
Mar 02, 2017 | 5467 | 5508 | 5409 | 5448 | 0 | -29.16(-0.53%) |
Mar 01, 2017 | 5417 | 5500 | 5398 | 5477 | 0 | +99.84(+1.86%) |
Feb 28, 2017 | 5449 | 5468 | 5355 | 5377 | 0 | -91.06(-1.67%) |
Feb 27, 2017 | 5418 | 5484 | 5385 | 5469 | 0 | +57.99(+1.07%) |
Feb 24, 2017 | 5371 | 5436 | 5327 | 5411 | 0 | +31.55(+0.59%) |
Feb 23, 2017 | 5437 | 5467 | 5341 | 5379 | 0 | -38.18(-0.70%) |
Feb 22, 2017 | 5457 | 5478 | 5363 | 5417 | 0 | -65.90(-1.20%) |
Feb 21, 2017 | 5444 | 5535 | 5429 | 5483 | 0 | +18.79(+0.34%) |
Feb 17, 2017 | 5464 | 5464 | 5464 | 5464 | 0 | +77.35(+1.44%) |
Feb 16, 2017 | 5429 | 5461 | 5313 | 5387 | 0 | +60.15(+1.13%) |
Feb 15, 2017 | 5287 | 5351 | 5228 | 5327 | 0 | +32.26(+0.61%) |
Feb 14, 2017 | 5290 | 5349 | 5262 | 5294 | 0 | +10.70(+0.20%) |
Feb 13, 2017 | 5263 | 5311 | 5228 | 5284 | 0 | +19.85(+0.38%) |
Feb 10, 2017 | 5223 | 5285 | 5190 | 5264 | 0 | +46.65(+0.89%) |
Feb 09, 2017 | 5196 | 5255 | 5160 | 5217 | 0 | +40.11(+0.77%) |
Feb 08, 2017 | 5153 | 5218 | 5107 | 5177 | 0 | +21.42(+0.42%) |
Feb 07, 2017 | 5152 | 5206 | 5091 | 5156 | 0 | -0.51(-0.01%) |
Feb 06, 2017 | 5162 | 5223 | 5091 | 5156 | 0 | -47.71(-0.92%) |
Feb 03, 2017 | 5194 | 5276 | 5113 | 5204 | 0 | +1.43(+0.03%) |
Feb 02, 2017 | 5201 | 5244 | 5081 | 5203 | 0 | +7.90(+0.15%) |
Feb 01, 2017 | 5233 | 5281 | 5126 | 5195 | 0 | -28.00(-0.54%) |
Jan 31, 2017 | 5146 | 5238 | 5117 | 5223 | 0 | +68.11(+1.32%) |
Jan 30, 2017 | 5175 | 5254 | 5092 | 5155 | 0 | -23.70(-0.46%) |
Jan 27, 2017 | 5193 | 5212 | 5101 | 5178 | 0 | -20.83(-0.40%) |
Jan 26, 2017 | 5283 | 5289 | 5176 | 5199 | 0 | -79.36(-1.50%) |
Jan 25, 2017 | 5260 | 5311 | 5229 | 5278 | 0 | +27.63(+0.53%) |
Jan 24, 2017 | 5156 | 5275 | 5148 | 5251 | 0 | +107.45(+2.09%) |
Jan 23, 2017 | 5129 | 5207 | 5112 | 5143 | 0 | +0.33(+0.01%) |
Jan 20, 2017 | 5156 | 5193 | 5124 | 5143 | 0 | -10.91(-0.21%) |
Jan 19, 2017 | 5201 | 5224 | 5131 | 5154 | 0 | -40.27(-0.78%) |
Jan 18, 2017 | 5196 | 5221 | 5139 | 5194 | 0 | +13.78(+0.27%) |
Jan 17, 2017 | 5180 | 5229 | 5146 | 5180 | 0 | -32.42(-0.62%) |
Jan 13, 2017 | 5213 | 5213 | 5213 | 5213 | 0 | +76.22(+1.48%) |
Jan 12, 2017 | 5156 | 5182 | 5077 | 5137 | 0 | -33.75(-0.65%) |
Jan 11, 2017 | 5171 | 5207 | 5121 | 5170 | 0 | -13.34(-0.26%) |
Jan 10, 2017 | 5132 | 5231 | 5103 | 5184 | 0 | +46.01(+0.90%) |
Jan 09, 2017 | 5184 | 5201 | 5087 | 5138 | 0 | -83.04(-1.59%) |
Jan 06, 2017 | 5330 | 5337 | 5208 | 5221 | 0 | -99.67(-1.87%) |
Jan 05, 2017 | 5320 | 5378 | 5262 | 5320 | 0 | +1.45(+0.03%) |
Jan 04, 2017 | 5265 | 5403 | 5242 | 5319 | 0 | +58.69(+1.12%) |
Jan 03, 2017 | 5251 | 5292 | 5189 | 5260 | 0 | +39.82(+0.76%) |
Dec 30, 2016 | 5220 | 5220 | 5220 | 5220 | 0 | -34.39(-0.65%) |
Dec 29, 2016 | 5236 | 5305 | 5212 | 5255 | 0 | +18.45(+0.35%) |
Dec 28, 2016 | 5303 | 5315 | 5216 | 5236 | 0 | -67.03(-1.26%) |
Dec 27, 2016 | 5314 | 5352 | 5262 | 5303 | 0 | +3.33(+0.06%) |
Dec 23, 2016 | 5300 | 5300 | 5300 | 5300 | 0 | +32.35(+0.61%) |
Dec 22, 2016 | 5299 | 5325 | 5237 | 5268 | 0 | -28.33(-0.53%) |
Dec 21, 2016 | 5325 | 5379 | 5273 | 5296 | 0 | -22.83(-0.43%) |
Dec 20, 2016 | 5311 | 5398 | 5288 | 5319 | 0 | +14.35(+0.27%) |
Dec 19, 2016 | 5329 | 5383 | 5249 | 5305 | 0 | -2.08(-0.04%) |
Dec 16, 2016 | 5274 | 5370 | 5251 | 5307 | 0 | +29.60(+0.56%) |
Dec 15, 2016 | 5283 | 5323 | 5234 | 5277 | 0 | +5.81(+0.11%) |
Dec 14, 2016 | 5334 | 5363 | 5255 | 5271 | 0 | -46.58(-0.88%) |
Dec 13, 2016 | 5292 | 5364 | 5242 | 5318 | 0 | +42.79(+0.81%) |
Dec 12, 2016 | 5381 | 5419 | 5243 | 5275 | 0 | -118.12(-2.19%) |
Dec 09, 2016 | 5397 | 5437 | 5347 | 5393 | 0 | -12.80(-0.24%) |
Dec 08, 2016 | 5281 | 5424 | 5265 | 5406 | 0 | +130.70(+2.48%) |
Dec 07, 2016 | 5240 | 5304 | 5183 | 5275 | 0 | +49.05(+0.94%) |
Dec 06, 2016 | 5182 | 5266 | 5149 | 5226 | 0 | +41.69(+0.80%) |
Dec 05, 2016 | 5087 | 5208 | 5066 | 5184 | 0 | +111.35(+2.19%) |
Dec 02, 2016 | 5151 | 5198 | 5048 | 5073 | 0 | -90.96(-1.76%) |
Dec 01, 2016 | 5143 | 5240 | 5101 | 5164 | 0 | +22.24(+0.43%) |
Nov 30, 2016 | 5234 | 5252 | 5122 | 5142 | 0 | -82.28(-1.57%) |
Nov 29, 2016 | 5210 | 5275 | 5171 | 5224 | 0 | +10.35(+0.20%) |
Nov 28, 2016 | 5231 | 5260 | 5167 | 5214 | 0 | -21.53(-0.41%) |
Nov 25, 2016 | 5234 | 5309 | 5205 | 5235 | 0 | +10.19(+0.20%) |
Nov 23, 2016 | 5225 | 5225 | 5225 | 5225 | 0 | -18.87(-0.36%) |
Nov 22, 2016 | 5212 | 5266 | 5154 | 5244 | 0 | +49.96(+0.96%) |
Nov 21, 2016 | 5177 | 5219 | 5128 | 5194 | 0 | +21.65(+0.42%) |
Nov 18, 2016 | 5202 | 5230 | 5114 | 5172 | 0 | -26.78(-0.52%) |
Nov 17, 2016 | 5119 | 5233 | 5090 | 5199 | 0 | +79.06(+1.54%) |
Nov 16, 2016 | 5102 | 5176 | 5059 | 5120 | 0 | +14.20(+0.28%) |
Nov 15, 2016 | 5063 | 5172 | 4985 | 5106 | 0 | +71.42(+1.42%) |
Nov 14, 2016 | 4952 | 5149 | 4905 | 5034 | 0 | +100.50(+2.04%) |
Nov 11, 2016 | 4881 | 4995 | 4818 | 4934 | 0 | +71.25(+1.47%) |
Nov 10, 2016 | 4936 | 5030 | 4791 | 4863 | 0 | -27.37(-0.56%) |
Nov 09, 2016 | 4823 | 4947 | 4756 | 4890 | 0 | -86.31(-1.73%) |
Nov 08, 2016 | 4977 | 5029 | 4942 | 4976 | 0 | -5.45(-0.11%) |
Nov 07, 2016 | 4958 | 5032 | 4906 | 4982 | 0 | +79.63(+1.62%) |
Nov 04, 2016 | 4910 | 4980 | 4839 | 4902 | 0 | +92.97(+1.93%) |
Nov 03, 2016 | 4801 | 4844 | 4769 | 4809 | 0 | +16.50(+0.34%) |
Nov 02, 2016 | 4790 | 4854 | 4737 | 4793 | 0 | +2.09(+0.04%) |
Nov 01, 2016 | 4862 | 4934 | 4736 | 4791 | 0 | -94.95(-1.94%) |
Oct 31, 2016 | 4859 | 4917 | 4818 | 4886 | 0 | +36.67(+0.76%) |
Oct 28, 2016 | 4818 | 4899 | 4807 | 4849 | 0 | +18.06(+0.37%) |
Oct 27, 2016 | 4845 | 4868 | 4775 | 4831 | 0 | +3.88(+0.08%) |
Oct 26, 2016 | 4905 | 4938 | 4805 | 4827 | 0 | -94.35(-1.92%) |
Oct 25, 2016 | 4986 | 4997 | 4904 | 4921 | 0 | -74.90(-1.50%) |
Oct 24, 2016 | 5015 | 5056 | 4957 | 4996 | 0 | -4.41(-0.09%) |
Oct 21, 2016 | 4890 | 5017 | 4844 | 5001 | 0 | +95.20(+1.94%) |
Oct 20, 2016 | 4941 | 4970 | 4801 | 4905 | 0 | -39.99(-0.81%) |
Oct 19, 2016 | 4982 | 5057 | 4914 | 4945 | 0 | -37.01(-0.74%) |
Oct 18, 2016 | 5035 | 5058 | 4965 | 4982 | 0 | -2.86(-0.06%) |
Oct 17, 2016 | 4954 | 5010 | 4938 | 4985 | 0 | +21.93(+0.44%) |
Oct 14, 2016 | 4961 | 5001 | 4944 | 4963 | 0 | +22.50(+0.46%) |
Oct 13, 2016 | 4943 | 4986 | 4898 | 4941 | 0 | -43.71(-0.88%) |
Oct 12, 2016 | 4931 | 5023 | 4909 | 4985 | 0 | +55.55(+1.13%) |
Oct 11, 2016 | 5032 | 5040 | 4915 | 4929 | 0 | -111.14(-2.21%) |
Oct 10, 2016 | 5027 | 5097 | 5004 | 5040 | 0 | +26.60(+0.53%) |
Oct 07, 2016 | 5027 | 5032 | 4985 | 5014 | 0 | -22.01(-0.44%) |
Oct 06, 2016 | 5016 | 5061 | 4969 | 5036 | 0 | +7.77(+0.15%) |
Oct 05, 2016 | 5078 | 5126 | 5015 | 5028 | 0 | -37.10(-0.73%) |
Oct 04, 2016 | 5088 | 5118 | 5031 | 5065 | 0 | -3.88(-0.08%) |
Sep 26, 2016 | 5086 | 5117 | 5025 | 5069 | 0 | -50.42(-0.98%) |
Sep 23, 2016 | 5111 | 5143 | 5084 | 5119 | 0 | -8.92(-0.17%) |
Sep 22, 2016 | 5096 | 5152 | 5025 | 5128 | 0 | +66.32(+1.31%) |
Sep 21, 2016 | 5020 | 5075 | 5002 | 5062 | 0 | +64.50(+1.29%) |
Sep 20, 2016 | 5073 | 5083 | 4984 | 4997 | 0 | -54.06(-1.07%) |
Sep 19, 2016 | 5055 | 5106 | 5027 | 5051 | 0 | -10.22(-0.20%) |
Sep 16, 2016 | 5067 | 5119 | 5004 | 5062 | 0 | -16.83(-0.33%) |
Sep 15, 2016 | 5046 | 5101 | 4973 | 5078 | 0 | +52.93(+1.05%) |
Sep 14, 2016 | 5039 | 5081 | 4983 | 5026 | 0 | -12.00(-0.24%) |
Sep 13, 2016 | 5080 | 5100 | 5011 | 5038 | 0 | -61.91(-1.21%) |
Sep 12, 2016 | 5024 | 5121 | 4972 | 5099 | 0 | +27.97(+0.55%) |
Sep 09, 2016 | 5216 | 5223 | 5065 | 5071 | 0 | -174.11(-3.32%) |
Sep 08, 2016 | 5314 | 5323 | 5231 | 5246 | 0 | -71.47(-1.34%) |
Sep 07, 2016 | 5282 | 5347 | 5254 | 5317 | 0 | +19.95(+0.38%) |
Sep 06, 2016 | 5331 | 5342 | 5255 | 5297 | 0 | -15.37(-0.29%) |
Sep 02, 2016 | 5312 | 5312 | 5312 | 5312 | 0 | -3.25(-0.06%) |
Sep 01, 2016 | 5312 | 5355 | 5256 | 5316 | 0 | +8.63(+0.16%) |
Aug 31, 2016 | 5322 | 5342 | 5256 | 5307 | 0 | -28.85(-0.54%) |
Aug 30, 2016 | 5346 | 5384 | 5302 | 5336 | 0 | -7.56(-0.14%) |
Aug 29, 2016 | 5305 | 5367 | 5286 | 5344 | 0 | +38.72(+0.73%) |
Aug 26, 2016 | 5363 | 5391 | 5259 | 5305 | 0 | -12.64(-0.24%) |
Aug 25, 2016 | 5298 | 5357 | 5259 | 5317 | 0 | +24.76(+0.47%) |
Aug 24, 2016 | 5309 | 5336 | 5267 | 5293 | 0 | -23.04(-0.43%) |
Aug 23, 2016 | 5306 | 5351 | 5285 | 5316 | 0 | +33.20(+0.63%) |
Aug 22, 2016 | 5278 | 5303 | 5239 | 5283 | 0 | -5.10(-0.10%) |
Aug 19, 2016 | 5278 | 5321 | 5260 | 5288 | 0 | +6.80(+0.13%) |
Aug 18, 2016 | 5248 | 5298 | 5223 | 5281 | 0 | +20.72(+0.39%) |
Aug 17, 2016 | 5244 | 5289 | 5203 | 5260 | 0 | +3.08(+0.06%) |
Aug 16, 2016 | 5310 | 5316 | 5246 | 5257 | 0 | -55.43(-1.04%) |
Aug 15, 2016 | 5283 | 5333 | 5262 | 5312 | 0 | +21.51(+0.41%) |
Aug 12, 2016 | 5279 | 5311 | 5242 | 5291 | 0 | +10.30(+0.20%) |
Aug 11, 2016 | 5284 | 5340 | 5236 | 5281 | 0 | +21.86(+0.42%) |
Aug 10, 2016 | 5255 | 5282 | 5216 | 5259 | 0 | +2.48(+0.05%) |
Aug 09, 2016 | 5238 | 5283 | 5197 | 5256 | 0 | +10.87(+0.21%) |
Aug 08, 2016 | 5286 | 5319 | 5220 | 5245 | 0 | -41.24(-0.78%) |
Aug 05, 2016 | 5309 | 5375 | 5244 | 5287 | 0 | +3.20(+0.06%) |
Aug 04, 2016 | 5275 | 5340 | 5244 | 5283 | 0 | +42.05(+0.80%) |
Aug 03, 2016 | 5278 | 5283 | 5171 | 5241 | 0 | -46.21(-0.87%) |
Aug 02, 2016 | 5345 | 5370 | 5238 | 5288 | 0 | +0.88(+0.02%) |
Aug 01, 2016 | 5268 | 5325 | 5236 | 5287 | 0 | +12.03(+0.23%) |
Jul 29, 2016 | 5255 | 5300 | 5208 | 5275 | 0 | +11.03(+0.21%) |
Jul 28, 2016 | 5192 | 5297 | 5149 | 5264 | 0 | +19.42(+0.37%) |
Jul 27, 2016 | 5232 | 5273 | 5190 | 5244 | 0 | +17.03(+0.33%) |
Jul 26, 2016 | 5201 | 5253 | 5174 | 5227 | 0 | +11.72(+0.22%) |
Jul 25, 2016 | 5175 | 5236 | 5141 | 5216 | 0 | +45.05(+0.87%) |
Jul 22, 2016 | 5112 | 5201 | 5044 | 5170 | 0 | +71.83(+1.41%) |
Jul 21, 2016 | 5100 | 5162 | 5024 | 5099 | 0 | +20.41(+0.40%) |
Jul 20, 2016 | 5039 | 5122 | 5025 | 5078 | 0 | +43.28(+0.86%) |
Jul 19, 2016 | 5032 | 5072 | 4999 | 5035 | 0 | -9.76(-0.19%) |
Jul 18, 2016 | 5064 | 5105 | 5004 | 5045 | 0 | -3.54(-0.07%) |
Jul 15, 2016 | 5020 | 5081 | 4936 | 5048 | 0 | +1.49(+0.03%) |
Jul 14, 2016 | 5085 | 5115 | 5031 | 5047 | 0 | -21.10(-0.42%) |
Jul 13, 2016 | 5088 | 5117 | 5036 | 5068 | 0 | -16.31(-0.32%) |
Jul 12, 2016 | 5118 | 5141 | 5042 | 5084 | 0 | -9.82(-0.19%) |
Jul 11, 2016 | 5063 | 5132 | 5041 | 5094 | 0 | +37.22(+0.74%) |
Jul 08, 2016 | 5057 | 5082 | 4957 | 5057 | 0 | +99.90(+2.02%) |
Jul 07, 2016 | 4945 | 5006 | 4926 | 4957 | 0 | +30.18(+0.61%) |
Jul 06, 2016 | 4927 | 4927 | 4927 | 4927 | 0 | +32.43(+0.66%) |
Jul 05, 2016 | 4944 | 5006 | 4843 | 4894 | 0 | -52.57(-1.06%) |
Jul 01, 2016 | 4947 | 4947 | 4947 | 4947 | 0 | +57.25(+1.17%) |
Jun 30, 2016 | 4787 | 4899 | 4630 | 4890 | 0 | +116.82(+2.45%) |
Jun 29, 2016 | 4728 | 4783 | 4686 | 4773 | 0 | +87.78(+1.87%) |
Jun 28, 2016 | 4647 | 4724 | 4621 | 4685 | 0 | +70.62(+1.53%) |
Jun 27, 2016 | 4661 | 4679 | 4550 | 4614 | 0 | -80.97(-1.72%) |
Jun 24, 2016 | 4634 | 4762 | 4593 | 4695 | 0 | -103.44(-2.16%) |
Jun 23, 2016 | 4815 | 4848 | 4748 | 4799 | 0 | +30.59(+0.64%) |
Jun 22, 2016 | 4788 | 4839 | 4745 | 4768 | 0 | -13.64(-0.29%) |
Jun 21, 2016 | 4778 | 4821 | 4729 | 4782 | 0 | +12.78(+0.27%) |
Jun 20, 2016 | 4762 | 4843 | 4714 | 4769 | 0 | +57.45(+1.22%) |
Jun 17, 2016 | 4759 | 4799 | 4689 | 4712 | 0 | -1.63(-0.03%) |
Jun 16, 2016 | 4694 | 4737 | 4644 | 4713 | 0 | -2.82(-0.06%) |
Jun 15, 2016 | 4727 | 4785 | 4683 | 4716 | 0 | +16.59(+0.35%) |
Jun 14, 2016 | 4759 | 4785 | 4650 | 4699 | 0 | -61.72(-1.30%) |
Jun 13, 2016 | 4784 | 4826 | 4732 | 4761 | 0 | +12.70(+0.27%) |
Jun 10, 2016 | 4801 | 4823 | 4738 | 4748 | 0 | -85.40(-1.77%) |
Jun 09, 2016 | 4825 | 4861 | 4791 | 4834 | 0 | -12.67(-0.26%) |
Jun 08, 2016 | 4804 | 4874 | 4770 | 4847 | 0 | +47.62(+0.99%) |
Jun 07, 2016 | 4802 | 4831 | 4757 | 4799 | 0 | -6.12(-0.13%) |
Jun 06, 2016 | 4869 | 4902 | 4757 | 4805 | 0 | -89.61(-1.83%) |
Jun 03, 2016 | 4971 | 4981 | 4880 | 4895 | 0 | -82.80(-1.66%) |
Jun 02, 2016 | 4903 | 4988 | 4870 | 4977 | 0 | +63.85(+1.30%) |