Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4863 | 4866 | 4837 | 4859 | 0 | +13.40(+0.28%) |
Feb 27, 2017 | 4864 | 4870 | 4834 | 4845 | 0 | -0.06(-0.00%) |
Feb 26, 2017 | 4887 | 4890 | 4806 | 4845 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 4887 | 4890 | 4806 | 4845 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 4887 | 4890 | 4806 | 4845 | 0 | -46.05(-0.94%) |
Feb 23, 2017 | 4901 | 4916 | 4880 | 4891 | 0 | -4.59(-0.09%) |
Feb 22, 2017 | 4900 | 4923 | 4866 | 4896 | 0 | +7.12(+0.15%) |
Feb 21, 2017 | 4866 | 4900 | 4850 | 4889 | 0 | +23.77(+0.49%) |
Feb 20, 2017 | 4894 | 4901 | 4856 | 4865 | 0 | -2.59(-0.05%) |
Feb 19, 2017 | 4897 | 4903 | 4843 | 4868 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 4897 | 4903 | 4843 | 4868 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 4897 | 4903 | 4843 | 4868 | 0 | -31.88(-0.65%) |
Feb 16, 2017 | 4926 | 4928 | 4890 | 4899 | 0 | -25.40(-0.52%) |
Feb 15, 2017 | 4911 | 4932 | 4902 | 4925 | 0 | +29.04(+0.59%) |
Feb 14, 2017 | 4887 | 4898 | 4879 | 4896 | 0 | +7.63(+0.16%) |
Feb 13, 2017 | 4844 | 4907 | 4842 | 4888 | 0 | +59.87(+1.24%) |
Feb 12, 2017 | 4843 | 4845 | 4816 | 4828 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 4843 | 4845 | 4816 | 4828 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 4843 | 4845 | 4816 | 4828 | 0 | +2.08(+0.04%) |
Feb 09, 2017 | 4793 | 4831 | 4770 | 4826 | 0 | +59.64(+1.25%) |
Feb 08, 2017 | 4768 | 4790 | 4734 | 4767 | 0 | +12.13(+0.26%) |
Feb 07, 2017 | 4762 | 4788 | 4750 | 4754 | 0 | -23.61(-0.49%) |
Feb 06, 2017 | 4830 | 4841 | 4773 | 4778 | 0 | -47.34(-0.98%) |
Feb 05, 2017 | 4808 | 4847 | 4804 | 4825 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 4808 | 4847 | 4804 | 4825 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 4808 | 4847 | 4804 | 4825 | 0 | +31.13(+0.65%) |
Feb 02, 2017 | 4785 | 4812 | 4774 | 4794 | 0 | -0.29(-0.01%) |
Feb 01, 2017 | 4787 | 4824 | 4783 | 4795 | 0 | +45.68(+0.96%) |
Jan 31, 2017 | 4790 | 4813 | 4749 | 4749 | 0 | -35.74(-0.75%) |
Jan 30, 2017 | 4824 | 4831 | 4772 | 4785 | 0 | -55.34(-1.14%) |
Jan 29, 2017 | 4867 | 4867 | 4830 | 4840 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 4867 | 4867 | 4830 | 4840 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 4867 | 4867 | 4830 | 4840 | 0 | -27.26(-0.56%) |
Jan 26, 2017 | 4892 | 4901 | 4856 | 4867 | 0 | -10.43(-0.21%) |
Jan 25, 2017 | 4865 | 4890 | 4855 | 4878 | 0 | +47.64(+0.99%) |
Jan 24, 2017 | 4832 | 4840 | 4817 | 4830 | 0 | +8.62(+0.18%) |
Jan 23, 2017 | 4817 | 4843 | 4800 | 4821 | 0 | -29.26(-0.60%) |
Jan 22, 2017 | 4834 | 4869 | 4819 | 4851 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 4834 | 4869 | 4819 | 4851 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 4834 | 4869 | 4819 | 4851 | 0 | +9.53(+0.20%) |
Jan 19, 2017 | 4860 | 4868 | 4830 | 4841 | 0 | -12.26(-0.25%) |
Jan 18, 2017 | 4874 | 4876 | 4827 | 4853 | 0 | -6.29(-0.13%) |
Jan 17, 2017 | 4865 | 4889 | 4842 | 4860 | 0 | -22.49(-0.46%) |
Jan 16, 2017 | 4883 | 4911 | 4880 | 4882 | 0 | -40.31(-0.82%) |
Jan 15, 2017 | 4889 | 4925 | 4883 | 4922 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 4889 | 4925 | 4883 | 4922 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 4889 | 4925 | 4883 | 4922 | 0 | +58.52(+1.20%) |
Jan 12, 2017 | 4873 | 4889 | 4857 | 4864 | 0 | -24.74(-0.51%) |
Jan 11, 2017 | 4890 | 4916 | 4856 | 4889 | 0 | +0.48(+0.01%) |
Jan 10, 2017 | 4894 | 4906 | 4868 | 4888 | 0 | +0.66(+0.01%) |
Jan 09, 2017 | 4915 | 4916 | 4868 | 4888 | 0 | -22.27(-0.45%) |
Jan 08, 2017 | 4885 | 4911 | 4874 | 4910 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 4885 | 4911 | 4874 | 4910 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 4885 | 4911 | 4874 | 4910 | 0 | +9.20(+0.19%) |
Jan 05, 2017 | 4882 | 4906 | 4875 | 4901 | 0 | +1.24(+0.03%) |
Jan 04, 2017 | 4913 | 4914 | 4879 | 4899 | 0 | +0.07(+0.00%) |
Jan 03, 2017 | 4905 | 4930 | 4896 | 4899 | 0 | +16.95(+0.35%) |
Jan 02, 2017 | 4846 | 4896 | 4844 | 4882 | 0 | +20.07(+0.41%) |
Jan 01, 2017 | 4838 | 4864 | 4825 | 4862 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 4838 | 4864 | 4825 | 4862 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 4838 | 4864 | 4825 | 4862 | 0 | +23.84(+0.49%) |
Dec 29, 2016 | 4825 | 4846 | 4822 | 4838 | 0 | -9.54(-0.20%) |
Dec 28, 2016 | 4846 | 4852 | 4840 | 4848 | 0 | -0.27(-0.01%) |
Dec 27, 2016 | 4840 | 4853 | 4837 | 4848 | 0 | +8.60(+0.18%) |
Dec 26, 2016 | 4837 | 4845 | 4826 | 4840 | 0 | +0.00(+0.00%) |
Dec 25, 2016 | 4837 | 4845 | 4826 | 4840 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 4837 | 4845 | 4826 | 4840 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 4837 | 4845 | 4826 | 4840 | 0 | +5.05(+0.10%) |
Dec 22, 2016 | 4825 | 4842 | 4819 | 4835 | 0 | +0.81(+0.02%) |
Dec 21, 2016 | 4832 | 4852 | 4821 | 4834 | 0 | -16.07(-0.33%) |
Dec 20, 2016 | 4822 | 4853 | 4815 | 4850 | 0 | +27.12(+0.56%) |
Dec 19, 2016 | 4820 | 4830 | 4812 | 4823 | 0 | -10.50(-0.22%) |
Dec 18, 2016 | 4815 | 4857 | 4805 | 4833 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 4815 | 4857 | 4805 | 4833 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 4815 | 4857 | 4805 | 4833 | 0 | +14.04(+0.29%) |
Dec 15, 2016 | 4777 | 4830 | 4776 | 4819 | 0 | +49.99(+1.05%) |
Dec 14, 2016 | 4779 | 4791 | 4765 | 4769 | 0 | -34.63(-0.72%) |
Dec 13, 2016 | 4754 | 4808 | 4747 | 4804 | 0 | +43.10(+0.91%) |
Dec 12, 2016 | 4770 | 4781 | 4754 | 4761 | 0 | -3.30(-0.07%) |
Dec 11, 2016 | 4741 | 4781 | 4737 | 4764 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 4741 | 4781 | 4737 | 4764 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 4741 | 4781 | 4737 | 4764 | 0 | +28.59(+0.60%) |
Dec 08, 2016 | 4710 | 4749 | 4689 | 4735 | 0 | +40.76(+0.87%) |
Dec 07, 2016 | 4677 | 4695 | 4659 | 4695 | 0 | +62.78(+1.36%) |
Dec 06, 2016 | 4577 | 4640 | 4559 | 4632 | 0 | +57.62(+1.26%) |
Dec 05, 2016 | 4507 | 4606 | 4502 | 4574 | 0 | +45.50(+1.00%) |
Dec 04, 2016 | 4528 | 4545 | 4490 | 4529 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 4528 | 4545 | 4490 | 4529 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 4528 | 4545 | 4490 | 4529 | 0 | -31.79(-0.70%) |
Dec 01, 2016 | 4571 | 4583 | 4541 | 4561 | 0 | -17.73(-0.39%) |
Nov 30, 2016 | 4549 | 4598 | 4548 | 4578 | 0 | +26.88(+0.59%) |
Nov 29, 2016 | 4507 | 4551 | 4494 | 4551 | 0 | +41.07(+0.91%) |
Nov 28, 2016 | 4544 | 4545 | 4499 | 4510 | 0 | -39.88(-0.88%) |
Nov 27, 2016 | 4549 | 4555 | 4524 | 4550 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 4549 | 4555 | 4524 | 4550 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 4549 | 4555 | 4524 | 4550 | 0 | +7.71(+0.17%) |
Nov 24, 2016 | 4537 | 4552 | 4520 | 4543 | 0 | +13.35(+0.29%) |
Nov 23, 2016 | 4558 | 4559 | 4509 | 4529 | 0 | -19.14(-0.42%) |
Nov 22, 2016 | 4562 | 4572 | 4542 | 4548 | 0 | +18.77(+0.41%) |
Nov 21, 2016 | 4525 | 4541 | 4480 | 4530 | 0 | +25.23(+0.56%) |
Nov 20, 2016 | 4547 | 4552 | 4497 | 4504 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 4547 | 4552 | 4497 | 4504 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 4547 | 4552 | 4497 | 4504 | 0 | -23.42(-0.52%) |
Nov 17, 2016 | 4495 | 4528 | 4483 | 4528 | 0 | +26.63(+0.59%) |
Nov 16, 2016 | 4546 | 4549 | 4480 | 4501 | 0 | -35.39(-0.78%) |
Nov 15, 2016 | 4525 | 4541 | 4504 | 4537 | 0 | +27.98(+0.62%) |
Nov 14, 2016 | 4528 | 4561 | 4492 | 4509 | 0 | +19.28(+0.43%) |
Nov 13, 2016 | 4545 | 4554 | 4473 | 4489 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 4545 | 4554 | 4473 | 4489 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 4545 | 4554 | 4473 | 4489 | 0 | -41.68(-0.92%) |
Nov 10, 2016 | 4577 | 4607 | 4503 | 4531 | 0 | -12.53(-0.28%) |
Nov 09, 2016 | 4350 | 4543 | 4345 | 4543 | 0 | +66.59(+1.49%) |
Nov 08, 2016 | 4455 | 4483 | 4446 | 4477 | 0 | +15.68(+0.35%) |
Nov 07, 2016 | 4440 | 4464 | 4430 | 4461 | 0 | +83.75(+1.91%) |
Nov 06, 2016 | 4403 | 4404 | 4356 | 4377 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 4403 | 4404 | 4356 | 4377 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 4403 | 4404 | 4356 | 4377 | 0 | -34.22(-0.78%) |
Nov 03, 2016 | 4403 | 4456 | 4399 | 4412 | 0 | -2.99(-0.07%) |
Nov 02, 2016 | 4438 | 4449 | 4415 | 4415 | 0 | -55.61(-1.24%) |
Nov 01, 2016 | 4532 | 4538 | 4461 | 4470 | 0 | -38.98(-0.86%) |
Oct 31, 2016 | 4526 | 4540 | 4500 | 4509 | 0 | -39.32(-0.86%) |
Oct 30, 2016 | 4515 | 4554 | 4504 | 4549 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 4515 | 4554 | 4504 | 4549 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 4515 | 4554 | 4504 | 4549 | 0 | +15.01(+0.33%) |
Oct 27, 2016 | 4526 | 4557 | 4503 | 4534 | 0 | -1.02(-0.02%) |
Oct 26, 2016 | 4524 | 4539 | 4497 | 4535 | 0 | -6.25(-0.14%) |
Oct 25, 2016 | 4560 | 4571 | 4528 | 4541 | 0 | -11.74(-0.26%) |
Oct 24, 2016 | 4552 | 4579 | 4552 | 4553 | 0 | +16.51(+0.36%) |
Oct 23, 2016 | 4547 | 4555 | 4518 | 4536 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 4547 | 4555 | 4518 | 4536 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 4547 | 4555 | 4518 | 4536 | 0 | -4.05(-0.09%) |
Oct 20, 2016 | 4529 | 4552 | 4501 | 4540 | 0 | +19.82(+0.44%) |
Oct 19, 2016 | 4513 | 4529 | 4496 | 4520 | 0 | +11.39(+0.25%) |
Oct 18, 2016 | 4480 | 4516 | 4475 | 4509 | 0 | +58.68(+1.32%) |
Oct 17, 2016 | 4453 | 4474 | 4440 | 4450 | 0 | -20.69(-0.46%) |
Oct 16, 2016 | 4424 | 4498 | 4424 | 4471 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 4424 | 4498 | 4424 | 4471 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 4424 | 4498 | 4424 | 4471 | 0 | +65.75(+1.49%) |
Oct 13, 2016 | 4422 | 4422 | 4371 | 4405 | 0 | -47.07(-1.06%) |
Oct 12, 2016 | 4467 | 4474 | 4442 | 4452 | 0 | -19.50(-0.44%) |
Oct 11, 2016 | 4491 | 4520 | 4469 | 4472 | 0 | -25.52(-0.57%) |
Oct 10, 2016 | 4458 | 4500 | 4429 | 4497 | 0 | +47.35(+1.06%) |
Oct 09, 2016 | 4481 | 4487 | 4444 | 4450 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 4481 | 4487 | 4444 | 4450 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 4481 | 4487 | 4444 | 4450 | 0 | -30.19(-0.67%) |
Oct 06, 2016 | 4500 | 4512 | 4470 | 4480 | 0 | -9.85(-0.22%) |
Oct 05, 2016 | 4463 | 4499 | 4441 | 4490 | 0 | -13.14(-0.29%) |
Oct 04, 2016 | 4459 | 4521 | 4454 | 4503 | 0 | +49.53(+1.11%) |
Oct 03, 2016 | 4448 | 4465 | 4433 | 4454 | 0 | +5.30(+0.12%) |
Sep 30, 2016 | 4384 | 4463 | 4343 | 4448 | 0 | +4.42(+0.10%) |
Sep 29, 2016 | 4491 | 4505 | 4434 | 4444 | 0 | +11.39(+0.26%) |
Sep 28, 2016 | 4413 | 4461 | 4413 | 4432 | 0 | +33.77(+0.77%) |
Sep 27, 2016 | 4436 | 4439 | 4363 | 4399 | 0 | -9.17(-0.21%) |
Sep 26, 2016 | 4456 | 4456 | 4402 | 4408 | 0 | -80.84(-1.80%) |
Sep 25, 2016 | 4494 | 4498 | 4477 | 4489 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 4494 | 4498 | 4477 | 4489 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 4494 | 4498 | 4477 | 4489 | 0 | -21.13(-0.47%) |
Sep 22, 2016 | 4444 | 4529 | 4444 | 4510 | 0 | +100.27(+2.27%) |
Sep 21, 2016 | 4440 | 4451 | 4408 | 4410 | 0 | +20.95(+0.48%) |
Sep 20, 2016 | 4383 | 4420 | 4376 | 4389 | 0 | -5.59(-0.13%) |
Sep 19, 2016 | 4369 | 4399 | 4369 | 4394 | 0 | +61.74(+1.43%) |
Sep 18, 2016 | 4360 | 4380 | 4311 | 4332 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 4360 | 4380 | 4311 | 4332 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 4360 | 4380 | 4311 | 4332 | 0 | -40.77(-0.93%) |
Sep 15, 2016 | 4357 | 4382 | 4341 | 4373 | 0 | +2.96(+0.07%) |
Sep 14, 2016 | 4407 | 4407 | 4361 | 4370 | 0 | -16.92(-0.39%) |
Sep 13, 2016 | 4463 | 4470 | 4387 | 4387 | 0 | -52.62(-1.19%) |
Sep 12, 2016 | 4415 | 4440 | 4386 | 4440 | 0 | -51.60(-1.15%) |
Sep 11, 2016 | 4531 | 4542 | 4481 | 4491 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 4531 | 4542 | 4481 | 4491 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 4531 | 4542 | 4481 | 4491 | 0 | -50.80(-1.12%) |
Sep 08, 2016 | 4554 | 4570 | 4485 | 4542 | 0 | -15.46(-0.34%) |
Sep 07, 2016 | 4537 | 4561 | 4520 | 4558 | 0 | +27.70(+0.61%) |
Sep 06, 2016 | 4556 | 4558 | 4523 | 4530 | 0 | -11.12(-0.24%) |
Sep 05, 2016 | 4551 | 4567 | 4541 | 4541 | 0 | -1.09(-0.02%) |
Sep 04, 2016 | 4461 | 4548 | 4446 | 4542 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 4461 | 4548 | 4446 | 4542 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 4461 | 4548 | 4446 | 4542 | 0 | +102.50(+2.31%) |
Sep 01, 2016 | 4448 | 4491 | 4422 | 4440 | 0 | +1.45(+0.03%) |
Aug 31, 2016 | 4451 | 4487 | 4438 | 4438 | 0 | -19.27(-0.43%) |
Aug 30, 2016 | 4440 | 4475 | 4438 | 4457 | 0 | +33.24(+0.75%) |
Aug 29, 2016 | 4421 | 4438 | 4390 | 4424 | 0 | -17.62(-0.40%) |
Aug 28, 2016 | 4399 | 4456 | 4388 | 4442 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 4399 | 4456 | 4388 | 4442 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 4399 | 4456 | 4388 | 4442 | 0 | +35.26(+0.80%) |
Aug 25, 2016 | 4414 | 4415 | 4378 | 4407 | 0 | -28.86(-0.65%) |
Aug 24, 2016 | 4389 | 4454 | 4383 | 4435 | 0 | +14.02(+0.32%) |
Aug 23, 2016 | 4406 | 4436 | 4404 | 4421 | 0 | +31.51(+0.72%) |
Aug 22, 2016 | 4397 | 4443 | 4378 | 4390 | 0 | -10.58(-0.24%) |
Aug 21, 2016 | 4436 | 4437 | 4374 | 4401 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 4436 | 4437 | 4374 | 4401 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 4436 | 4437 | 4374 | 4401 | 0 | -36.54(-0.82%) |
Aug 18, 2016 | 4441 | 4447 | 4413 | 4437 | 0 | +19.38(+0.44%) |
Aug 17, 2016 | 4475 | 4479 | 4415 | 4418 | 0 | -42.76(-0.96%) |
Aug 16, 2016 | 4476 | 4500 | 4457 | 4460 | 0 | -37.42(-0.83%) |
Aug 15, 2016 | 4504 | 4528 | 4494 | 4498 | 0 | -2.33(-0.05%) |
Aug 14, 2016 | 4501 | 4510 | 4490 | 4500 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 4501 | 4510 | 4490 | 4500 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 4501 | 4510 | 4490 | 4500 | 0 | -3.76(-0.08%) |
Aug 11, 2016 | 4471 | 4504 | 4446 | 4504 | 0 | +51.94(+1.17%) |
Aug 10, 2016 | 4443 | 4466 | 4441 | 4452 | 0 | -16.06(-0.36%) |
Aug 09, 2016 | 4413 | 4468 | 4411 | 4468 | 0 | +52.61(+1.19%) |
Aug 08, 2016 | 4419 | 4441 | 4407 | 4415 | 0 | +4.91(+0.11%) |
Aug 07, 2016 | 4363 | 4417 | 4362 | 4411 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 4363 | 4417 | 4362 | 4411 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 4363 | 4417 | 4362 | 4411 | 0 | +64.92(+1.49%) |
Aug 04, 2016 | 4344 | 4360 | 4325 | 4346 | 0 | +24.55(+0.57%) |
Aug 03, 2016 | 4346 | 4348 | 4293 | 4321 | 0 | -6.91(-0.16%) |
Aug 02, 2016 | 4396 | 4398 | 4321 | 4328 | 0 | -81.18(-1.84%) |
Aug 01, 2016 | 4470 | 4477 | 4395 | 4409 | 0 | -30.64(-0.69%) |
Jul 31, 2016 | 4429 | 4440 | 4408 | 4440 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 4429 | 4440 | 4408 | 4440 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 4429 | 4440 | 4408 | 4440 | 0 | +19.23(+0.44%) |
Jul 28, 2016 | 4447 | 4475 | 4421 | 4421 | 0 | -26.38(-0.59%) |
Jul 27, 2016 | 4425 | 4470 | 4425 | 4447 | 0 | +52.19(+1.19%) |
Jul 26, 2016 | 4385 | 4406 | 4354 | 4395 | 0 | +6.77(+0.15%) |
Jul 25, 2016 | 4382 | 4420 | 4368 | 4388 | 0 | +6.90(+0.16%) |
Jul 24, 2016 | 4365 | 4398 | 4345 | 4381 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 4365 | 4398 | 4345 | 4381 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 4365 | 4398 | 4345 | 4381 | 0 | +4.85(+0.11%) |
Jul 21, 2016 | 4382 | 4390 | 4341 | 4376 | 0 | -3.51(-0.08%) |
Jul 20, 2016 | 4355 | 4392 | 4333 | 4380 | 0 | +49.63(+1.15%) |
Jul 19, 2016 | 4345 | 4357 | 4304 | 4330 | 0 | -27.61(-0.63%) |
Jul 18, 2016 | 4375 | 4408 | 4334 | 4358 | 0 | -14.77(-0.34%) |
Jul 17, 2016 | 4367 | 4384 | 4343 | 4373 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 4367 | 4384 | 4343 | 4373 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 4367 | 4384 | 4343 | 4373 | 0 | -13.01(-0.30%) |
Jul 14, 2016 | 4376 | 4402 | 4345 | 4386 | 0 | +50.26(+1.16%) |
Jul 13, 2016 | 4330 | 4359 | 4322 | 4335 | 0 | +3.88(+0.09%) |
Jul 12, 2016 | 4272 | 4343 | 4271 | 4331 | 0 | +66.85(+1.57%) |
Jul 11, 2016 | 4221 | 4272 | 4207 | 4265 | 0 | +73.85(+1.76%) |
Jul 10, 2016 | 4107 | 4210 | 4103 | 4191 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 4107 | 4210 | 4103 | 4191 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 4107 | 4210 | 4103 | 4191 | 0 | +72.83(+1.77%) |
Jul 07, 2016 | 4116 | 4168 | 4110 | 4118 | 0 | +32.55(+0.80%) |
Jul 06, 2016 | 4127 | 4153 | 4062 | 4085 | 0 | -78.12(-1.88%) |
Jul 05, 2016 | 4204 | 4216 | 4149 | 4163 | 0 | -71.44(-1.69%) |
Jul 04, 2016 | 4288 | 4289 | 4233 | 4235 | 0 | -39.10(-0.91%) |
Jul 03, 2016 | 4261 | 4289 | 4218 | 4274 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 4261 | 4289 | 4218 | 4274 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 4261 | 4289 | 4218 | 4274 | 0 | +36.48(+0.86%) |
Jun 30, 2016 | 4182 | 4250 | 4155 | 4237 | 0 | +42.16(+1.00%) |
Jun 29, 2016 | 4139 | 4206 | 4128 | 4195 | 0 | +106.47(+2.60%) |
Jun 28, 2016 | 4074 | 4119 | 4060 | 4089 | 0 | +104.13(+2.61%) |
Jun 27, 2016 | 4074 | 4115 | 3956 | 3985 | 0 | -122.01(-2.97%) |
Jun 26, 2016 | 4115 | 4199 | 4008 | 4107 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 4115 | 4199 | 4008 | 4107 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 4115 | 4199 | 4008 | 4107 | 0 | -359.17(-8.04%) |
Jun 23, 2016 | 4405 | 4491 | 4393 | 4466 | 0 | +85.87(+1.96%) |
Jun 22, 2016 | 4398 | 4417 | 4372 | 4380 | 0 | +12.79(+0.29%) |
Jun 21, 2016 | 4336 | 4383 | 4321 | 4367 | 0 | +26.48(+0.61%) |
Jun 20, 2016 | 4301 | 4351 | 4293 | 4341 | 0 | +146.93(+3.50%) |
Jun 19, 2016 | 4179 | 4219 | 4170 | 4194 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 4179 | 4219 | 4170 | 4194 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 4179 | 4219 | 4170 | 4194 | 0 | +40.82(+0.98%) |
Jun 16, 2016 | 4116 | 4162 | 4110 | 4153 | 0 | -18.57(-0.45%) |
Jun 15, 2016 | 4173 | 4204 | 4162 | 4172 | 0 | +41.25(+1.00%) |
Jun 14, 2016 | 4175 | 4200 | 4128 | 4130 | 0 | -96.69(-2.29%) |
Jun 13, 2016 | 4254 | 4276 | 4227 | 4227 | 0 | -79.70(-1.85%) |
Jun 12, 2016 | 4391 | 4391 | 4301 | 4307 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 4391 | 4391 | 4301 | 4307 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 4391 | 4391 | 4301 | 4307 | 0 | -98.89(-2.24%) |
Jun 09, 2016 | 4437 | 4438 | 4395 | 4406 | 0 | -43.12(-0.97%) |
Jun 08, 2016 | 4461 | 4473 | 4435 | 4449 | 0 | -27.13(-0.61%) |
Jun 07, 2016 | 4443 | 4486 | 4441 | 4476 | 0 | +52.48(+1.19%) |
Jun 06, 2016 | 4407 | 4436 | 4407 | 4423 | 0 | +1.60(+0.04%) |
Jun 05, 2016 | 4478 | 4492 | 4397 | 4422 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 4478 | 4492 | 4397 | 4422 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 4478 | 4492 | 4397 | 4422 | 0 | -44.22(-0.99%) |
Jun 02, 2016 | 4469 | 4487 | 4448 | 4466 | 0 | -9.39(-0.21%) |
Jun 01, 2016 | 4503 | 4507 | 4458 | 4475 | 0 | -30.23(-0.67%) |
May 31, 2016 | 4532 | 4537 | 4497 | 4506 | 0 | -23.78(-0.53%) |
May 30, 2016 | 4507 | 4531 | 4504 | 4529 | 0 | +14.66(+0.32%) |
May 29, 2016 | 4498 | 4518 | 4493 | 4515 | 0 | +0.00(+0.00%) |
May 28, 2016 | 4498 | 4518 | 4493 | 4515 | 0 | +0.00(+0.00%) |
May 27, 2016 | 4498 | 4518 | 4493 | 4515 | 0 | +2.10(+0.05%) |
May 26, 2016 | 4478 | 4514 | 4477 | 4513 | 0 | +31.00(+0.69%) |
May 25, 2016 | 4458 | 4490 | 4446 | 4482 | 0 | +50.12(+1.13%) |
May 24, 2016 | 4309 | 4441 | 4300 | 4432 | 0 | +106.42(+2.46%) |
May 23, 2016 | 4345 | 4357 | 4300 | 4325 | 0 | -28.80(-0.66%) |
May 22, 2016 | 4324 | 4354 | 4312 | 4354 | 0 | +0.00(+0.00%) |
May 21, 2016 | 4324 | 4354 | 4312 | 4354 | 0 | +0.00(+0.00%) |
May 20, 2016 | 4324 | 4354 | 4312 | 4354 | 0 | +71.36(+1.67%) |
May 19, 2016 | 4292 | 4314 | 4275 | 4283 | 0 | -36.76(-0.85%) |
May 18, 2016 | 4275 | 4322 | 4268 | 4319 | 0 | +21.73(+0.51%) |
May 17, 2016 | 4325 | 4362 | 4274 | 4298 | 0 | -14.71(-0.34%) |
May 16, 2016 | 4291 | 4316 | 4270 | 4312 | 0 | -7.71(-0.18%) |
May 15, 2016 | 4265 | 4335 | 4253 | 4320 | 0 | +0.00(+0.00%) |
May 14, 2016 | 4265 | 4335 | 4253 | 4320 | 0 | +0.00(+0.00%) |
May 13, 2016 | 4265 | 4335 | 4253 | 4320 | 0 | +26.72(+0.62%) |
May 12, 2016 | 4296 | 4362 | 4267 | 4293 | 0 | -23.40(-0.54%) |
May 11, 2016 | 4335 | 4341 | 4289 | 4317 | 0 | -21.54(-0.50%) |
May 10, 2016 | 4338 | 4375 | 4320 | 4338 | 0 | +15.40(+0.36%) |
May 09, 2016 | 4323 | 4364 | 4303 | 4323 | 0 | +21.57(+0.50%) |
May 08, 2016 | 4290 | 4311 | 4245 | 4301 | 0 | +0.00(+0.00%) |
May 07, 2016 | 4290 | 4311 | 4245 | 4301 | 0 | +0.00(+0.00%) |
May 06, 2016 | 4290 | 4311 | 4245 | 4301 | 0 | -18.22(-0.42%) |
May 05, 2016 | 4321 | 4346 | 4303 | 4319 | 0 | -4.77(-0.11%) |
May 04, 2016 | 4365 | 4388 | 4317 | 4324 | 0 | -47.75(-1.09%) |
May 03, 2016 | 4435 | 4438 | 4364 | 4372 | 0 | -70.77(-1.59%) |
May 02, 2016 | 4456 | 4459 | 4429 | 4443 | 0 | +13.79(+0.31%) |
May 01, 2016 | 4500 | 4509 | 4429 | 4429 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 4500 | 4509 | 4429 | 4429 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 4500 | 4509 | 4429 | 4429 | 0 | -128.40(-2.82%) |
Apr 28, 2016 | 4520 | 4557 | 4482 | 4557 | 0 | -2.04(-0.04%) |
Apr 27, 2016 | 4535 | 4565 | 4526 | 4559 | 0 | +26.22(+0.58%) |
Apr 26, 2016 | 4557 | 4579 | 4515 | 4533 | 0 | -12.94(-0.28%) |
Apr 25, 2016 | 4562 | 4574 | 4522 | 4546 | 0 | -23.54(-0.52%) |
Apr 24, 2016 | 4579 | 4581 | 4554 | 4570 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 4579 | 4581 | 4554 | 4570 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 4579 | 4581 | 4554 | 4570 | 0 | -13.17(-0.29%) |
Apr 21, 2016 | 4608 | 4608 | 4551 | 4583 | 0 | -9.09(-0.20%) |
Apr 20, 2016 | 4546 | 4596 | 4538 | 4592 | 0 | +25.44(+0.56%) |
Apr 19, 2016 | 4522 | 4578 | 4522 | 4566 | 0 | +59.64(+1.32%) |
Apr 18, 2016 | 4425 | 4517 | 4425 | 4507 | 0 | +11.67(+0.26%) |
Apr 17, 2016 | 4502 | 4508 | 4482 | 4495 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 4502 | 4508 | 4482 | 4495 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 4502 | 4508 | 4482 | 4495 | 0 | -16.34(-0.36%) |
Apr 14, 2016 | 4487 | 4515 | 4473 | 4512 | 0 | +21.20(+0.47%) |
Apr 13, 2016 | 4407 | 4490 | 4405 | 4490 | 0 | +144.40(+3.32%) |
Apr 12, 2016 | 4318 | 4348 | 4269 | 4346 | 0 | +33.28(+0.77%) |
Apr 11, 2016 | 4294 | 4339 | 4263 | 4313 | 0 | +9.51(+0.22%) |
Apr 10, 2016 | 4259 | 4316 | 4259 | 4303 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 4259 | 4316 | 4259 | 4303 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 4259 | 4316 | 4259 | 4303 | 0 | +57.21(+1.35%) |
Apr 07, 2016 | 4289 | 4317 | 4229 | 4246 | 0 | -38.73(-0.90%) |
Apr 06, 2016 | 4262 | 4285 | 4243 | 4285 | 0 | +34.36(+0.81%) |
Apr 05, 2016 | 4283 | 4286 | 4242 | 4250 | 0 | -94.94(-2.18%) |
Apr 04, 2016 | 4311 | 4378 | 4281 | 4345 | 0 | +22.98(+0.53%) |
Apr 03, 2016 | 4331 | 4331 | 4261 | 4322 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 4331 | 4331 | 4261 | 4322 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 4331 | 4331 | 4261 | 4322 | 0 | -62.82(-1.43%) |
Mar 31, 2016 | 4417 | 4420 | 4379 | 4385 | 0 | -59.36(-1.34%) |
Mar 30, 2016 | 4387 | 4466 | 4387 | 4444 | 0 | +77.75(+1.78%) |
Mar 29, 2016 | 4354 | 4383 | 4333 | 4367 | 0 | +36.99(+0.85%) |
Mar 28, 2016 | 4390 | 4393 | 4323 | 4330 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 4390 | 4393 | 4323 | 4330 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 4390 | 4393 | 4323 | 4330 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 4390 | 4393 | 4323 | 4330 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 4390 | 4393 | 4323 | 4330 | 0 | -94.30(-2.13%) |
Mar 23, 2016 | 4443 | 4468 | 4396 | 4424 | 0 | -7.99(-0.18%) |
Mar 22, 2016 | 4397 | 4432 | 4359 | 4432 | 0 | +4.17(+0.09%) |
Mar 21, 2016 | 4426 | 4481 | 4416 | 4428 | 0 | -34.71(-0.78%) |
Mar 20, 2016 | 4452 | 4473 | 4418 | 4463 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 4452 | 4473 | 4418 | 4463 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 4452 | 4473 | 4418 | 4463 | 0 | +19.62(+0.44%) |
Mar 17, 2016 | 4502 | 4502 | 4367 | 4443 | 0 | -20.11(-0.45%) |
Mar 16, 2016 | 4487 | 4503 | 4447 | 4463 | 0 | -9.63(-0.22%) |
Mar 15, 2016 | 4474 | 4489 | 4450 | 4473 | 0 | -33.96(-0.75%) |
Mar 14, 2016 | 4502 | 4536 | 4495 | 4507 | 0 | +13.80(+0.31%) |
Mar 13, 2016 | 4430 | 4493 | 4422 | 4493 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 4430 | 4493 | 4422 | 4493 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 4430 | 4493 | 4422 | 4493 | 0 | +142.44(+3.27%) |
Mar 10, 2016 | 4433 | 4581 | 4350 | 4350 | 0 | -75.30(-1.70%) |
Mar 09, 2016 | 4406 | 4459 | 4398 | 4426 | 0 | +21.63(+0.49%) |
Mar 08, 2016 | 4405 | 4437 | 4364 | 4404 | 0 | -38.27(-0.86%) |
Mar 07, 2016 | 4436 | 4459 | 4407 | 4442 | 0 | -14.33(-0.32%) |
Mar 06, 2016 | 4438 | 4480 | 4414 | 4457 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 4438 | 4480 | 4414 | 4457 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 4438 | 4480 | 4414 | 4457 | 0 | +40.54(+0.92%) |
Mar 03, 2016 | 4431 | 4431 | 4393 | 4416 | 0 | -8.81(-0.20%) |
Mar 02, 2016 | 4429 | 4448 | 4387 | 4425 | 0 | +18.05(+0.41%) |