Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15320 | 15320 | 14688 | 15200 | 28 | -120.00(-0.78%) |
Oct 28, 2016 | 15180 | 15360 | 15100 | 15320 | 8 | +40.00(+0.26%) |
Oct 27, 2016 | 14780 | 15360 | 14780 | 15280 | 11 | +560.00(+3.80%) |
Oct 26, 2016 | 14300 | 14860 | 14300 | 14720 | 44 | +420.00(+2.94%) |
Oct 25, 2016 | 13900 | 14440 | 13900 | 14300 | 147 | +300.00(+2.14%) |
Oct 24, 2016 | 14180 | 14180 | 13820 | 14000 | 8 | +0.00(+0.00%) |
Oct 21, 2016 | 13920 | 14396 | 13700 | 14000 | 16 | +0.00(+0.00%) |
Oct 20, 2016 | 14020 | 15118 | 13840 | 14000 | 17 | +20.00(+0.14%) |
Oct 19, 2016 | 14520 | 14540 | 13960 | 13980 | 22 | -520.00(-3.59%) |
Oct 18, 2016 | 15140 | 15140 | 14320 | 14500 | 18 | -520.00(-3.46%) |
Oct 17, 2016 | 14660 | 15360 | 14200 | 15020 | 18 | +340.00(+2.32%) |
Oct 14, 2016 | 14720 | 14740 | 14100 | 14680 | 14 | +40.00(+0.27%) |
Oct 13, 2016 | 14540 | 14700 | 14400 | 14640 | 6 | -160.00(-1.08%) |
Oct 12, 2016 | 15740 | 15890 | 14647 | 14800 | 21 | -800.00(-5.13%) |
Oct 11, 2016 | 15600 | 15858 | 15530 | 15600 | 14 | -40.00(-0.26%) |
Oct 10, 2016 | 15637 | 15760 | 15090 | 15640 | 11 | +680.00(+4.55%) |
Oct 07, 2016 | 14573 | 14980 | 14416 | 14960 | 30 | +560.00(+3.89%) |
Oct 06, 2016 | 14220 | 14580 | 14100 | 14400 | 37 | +80.00(+0.56%) |
Oct 05, 2016 | 14140 | 14500 | 14000 | 14320 | 24 | +320.00(+2.29%) |
Oct 04, 2016 | 14580 | 14800 | 13960 | 14000 | 18 | -580.00(-3.98%) |
Oct 03, 2016 | 13780 | 14700 | 13780 | 14580 | 20 | +620.00(+4.44%) |
Sep 30, 2016 | 13900 | 14300 | 13647 | 13960 | 33 | +40.00(+0.29%) |
Sep 29, 2016 | 14640 | 14820 | 13670 | 13920 | 13 | -620.00(-4.26%) |
Sep 28, 2016 | 14930 | 14930 | 14460 | 14540 | 12 | -140.00(-0.95%) |
Sep 27, 2016 | 14460 | 14900 | 14450 | 14680 | 31 | +260.00(+1.80%) |
Sep 26, 2016 | 14300 | 14880 | 14240 | 14420 | 34 | -80.00(-0.55%) |
Sep 23, 2016 | 14600 | 14920 | 14260 | 14500 | 12 | -100.00(-0.68%) |
Sep 22, 2016 | 14960 | 15160 | 14440 | 14600 | 8 | -280.00(-1.88%) |
Sep 21, 2016 | 14960 | 15119 | 14500 | 14880 | 16 | -20.00(-0.13%) |
Sep 20, 2016 | 15120 | 15120 | 14500 | 14900 | 8 | -80.00(-0.53%) |
Sep 19, 2016 | 14560 | 15340 | 14424 | 14980 | 17 | +420.00(+2.88%) |
Sep 16, 2016 | 14280 | 14620 | 13980 | 14560 | 53 | +380.00(+2.68%) |
Sep 15, 2016 | 13840 | 14380 | 13820 | 14180 | 7 | +100.00(+0.71%) |
Sep 14, 2016 | 14300 | 14340 | 13880 | 14080 | 7 | -140.00(-0.98%) |
Sep 13, 2016 | 14220 | 14640 | 14040 | 14220 | 12 | -260.00(-1.80%) |
Sep 12, 2016 | 13620 | 14520 | 13620 | 14480 | 12 | +920.00(+6.78%) |
Sep 09, 2016 | 14160 | 14240 | 13520 | 13560 | 16 | -580.00(-4.10%) |
Sep 08, 2016 | 14120 | 14540 | 13940 | 14140 | 34 | -180.00(-1.26%) |
Sep 07, 2016 | 14480 | 14480 | 14060 | 14320 | 17 | +120.00(+0.85%) |
Sep 06, 2016 | 14340 | 14580 | 14000 | 14200 | 23 | -140.00(-0.98%) |
Sep 02, 2016 | 15060 | 14340 | 14340 | 14340 | 20 | -580.00(-3.89%) |
Sep 01, 2016 | 14600 | 14920 | 14600 | 14920 | 71 | +440.00(+3.04%) |
Aug 31, 2016 | 15160 | 15160 | 14100 | 14480 | 31 | -220.00(-1.50%) |
Aug 30, 2016 | 15292 | 15292 | 14520 | 14700 | 20 | -380.00(-2.52%) |
Aug 29, 2016 | 14440 | 15340 | 14420 | 15080 | 8 | +620.00(+4.29%) |
Aug 26, 2016 | 15000 | 15000 | 14400 | 14460 | 4 | -220.00(-1.50%) |
Aug 25, 2016 | 15100 | 15384 | 14540 | 14680 | 7 | -440.00(-2.91%) |
Aug 24, 2016 | 14760 | 16300 | 14760 | 15120 | 31 | +460.00(+3.14%) |
Aug 23, 2016 | 14080 | 14940 | 14080 | 14660 | 8 | +580.00(+4.12%) |
Aug 22, 2016 | 14040 | 14380 | 14020 | 14080 | 2 | +80.00(+0.57%) |
Aug 19, 2016 | 14120 | 14220 | 13940 | 14000 | 9 | -140.00(-0.99%) |
Aug 18, 2016 | 13420 | 14378 | 13420 | 14140 | 12 | +220.00(+1.58%) |
Aug 17, 2016 | 14100 | 14160 | 13780 | 13920 | 23 | -180.00(-1.28%) |
Aug 16, 2016 | 14160 | 14240 | 13660 | 14100 | 9 | +120.00(+0.86%) |
Aug 15, 2016 | 14080 | 14160 | 13600 | 13980 | 31 | +120.00(+0.87%) |
Aug 12, 2016 | 14500 | 14730 | 13780 | 13860 | 21 | -520.00(-3.62%) |
Aug 11, 2016 | 14070 | 14460 | 13840 | 14380 | 101 | +400.00(+2.86%) |
Aug 10, 2016 | 14100 | 14300 | 13520 | 13980 | 82 | -20.00(-0.14%) |
Aug 09, 2016 | 14196 | 14480 | 13720 | 14000 | 209 | -720.00(-4.89%) |
Aug 08, 2016 | 14120 | 14860 | 14120 | 14720 | 16 | +700.00(+4.99%) |
Aug 05, 2016 | 13980 | 14100 | 13900 | 14020 | 10 | +120.00(+0.86%) |
Aug 04, 2016 | 14160 | 14202 | 13600 | 13900 | 9 | -200.00(-1.42%) |
Aug 03, 2016 | 14260 | 14560 | 14000 | 14100 | 16 | -40.00(-0.28%) |
Aug 02, 2016 | 14760 | 14760 | 13800 | 14140 | 13 | -520.00(-3.55%) |
Aug 01, 2016 | 13980 | 14800 | 13980 | 14660 | 9 | +660.00(+4.71%) |
Jul 29, 2016 | 13560 | 14040 | 13470 | 14000 | 22 | +440.00(+3.24%) |
Jul 28, 2016 | 13920 | 14080 | 13440 | 13560 | 2 | -420.00(-3.00%) |
Jul 27, 2016 | 13460 | 14020 | 13300 | 13980 | 9 | +640.00(+4.80%) |
Jul 26, 2016 | 13540 | 13574 | 13220 | 13340 | 48 | -120.00(-0.89%) |
Jul 25, 2016 | 13940 | 13940 | 13400 | 13460 | 6 | -260.00(-1.90%) |
Jul 22, 2016 | 13520 | 13840 | 13300 | 13720 | 12 | +400.00(+3.00%) |
Jul 21, 2016 | 13560 | 13560 | 13060 | 13320 | 8 | -280.00(-2.06%) |
Jul 20, 2016 | 13280 | 13900 | 13070 | 13600 | 33 | +440.00(+3.34%) |
Jul 19, 2016 | 13620 | 13620 | 13100 | 13160 | 11 | -400.00(-2.95%) |
Jul 18, 2016 | 13978 | 14040 | 13520 | 13560 | 48 | -460.00(-3.28%) |
Jul 15, 2016 | 14000 | 14100 | 13560 | 14020 | 11 | +100.00(+0.72%) |
Jul 14, 2016 | 14460 | 14460 | 13910 | 13920 | 15 | -280.00(-1.97%) |
Jul 13, 2016 | 14540 | 14580 | 14140 | 14200 | 18 | -340.00(-2.34%) |
Jul 12, 2016 | 15180 | 15180 | 14360 | 14540 | 83 | -560.00(-3.71%) |
Jul 11, 2016 | 14980 | 15400 | 14900 | 15100 | 17 | +140.00(+0.94%) |
Jul 08, 2016 | 14580 | 15140 | 14480 | 14960 | 14 | +480.00(+3.31%) |
Jul 07, 2016 | 14500 | 15120 | 14290 | 14480 | 16 | -480.00(-3.21%) |
Jul 05, 2016 | 15340 | 15400 | 14660 | 14960 | 87 | -360.00(-2.35%) |
Jul 01, 2016 | 15280 | 15320 | 15320 | 15320 | 12 | +100.00(+0.66%) |
Jun 30, 2016 | 15260 | 15480 | 14900 | 15220 | 20 | +0.00(+0.00%) |
Jun 29, 2016 | 14920 | 15680 | 14680 | 15220 | 27 | +400.00(+2.70%) |
Jun 28, 2016 | 14180 | 15091 | 14180 | 14820 | 14 | +740.00(+5.26%) |
Jun 27, 2016 | 14700 | 14760 | 13860 | 14080 | 27 | -1040.00(-6.88%) |
Jun 24, 2016 | 13800 | 15280 | 13540 | 15120 | 109 | +560.00(+3.85%) |
Jun 23, 2016 | 13940 | 14600 | 13500 | 14560 | 16 | +800.00(+5.81%) |
Jun 22, 2016 | 13780 | 14160 | 12820 | 13760 | 14 | -40.00(-0.29%) |
Jun 21, 2016 | 14260 | 14260 | 13360 | 13800 | 12 | -480.00(-3.36%) |
Jun 20, 2016 | 14480 | 14480 | 13840 | 14280 | 38 | -40.00(-0.28%) |
Jun 17, 2016 | 15000 | 15000 | 14060 | 14320 | 74 | -740.00(-4.91%) |
Jun 16, 2016 | 14860 | 15100 | 14340 | 15060 | 15 | +0.00(+0.00%) |
Jun 15, 2016 | 15300 | 15480 | 14280 | 15060 | 19 | -220.00(-1.44%) |
Jun 14, 2016 | 15800 | 15900 | 14800 | 15280 | 37 | -320.00(-2.05%) |
Jun 13, 2016 | 16100 | 16240 | 15340 | 15600 | 31 | -540.00(-3.35%) |
Jun 10, 2016 | 15300 | 16220 | 15300 | 16140 | 36 | +560.00(+3.59%) |
Jun 09, 2016 | 15220 | 15840 | 15199 | 15580 | 20 | +320.00(+2.10%) |
Jun 08, 2016 | 16160 | 16200 | 15180 | 15260 | 34 | -880.00(-5.45%) |
Jun 07, 2016 | 16460 | 16600 | 16000 | 16140 | 32 | +40.00(+0.25%) |
Jun 06, 2016 | 16300 | 16540 | 15920 | 16100 | 27 | -100.00(-0.62%) |
Jun 03, 2016 | 16280 | 16620 | 16120 | 16200 | 28 | -340.00(-2.06%) |
Jun 02, 2016 | 17000 | 17300 | 16440 | 16540 | 44 | +120.00(+0.73%) |
Jun 01, 2016 | 16240 | 16880 | 16240 | 16420 | 48 | +420.00(+2.62%) |
May 31, 2016 | 16060 | 16550 | 15760 | 16000 | 21 | +40.00(+0.25%) |
May 27, 2016 | 15840 | 15960 | 15960 | 15960 | 8 | +160.00(+1.01%) |
May 26, 2016 | 15520 | 15840 | 14680 | 15800 | 12 | +400.00(+2.60%) |
May 25, 2016 | 15120 | 15980 | 15060 | 15400 | 16 | +460.00(+3.08%) |
May 24, 2016 | 14220 | 15310 | 14100 | 14940 | 17 | +900.00(+6.41%) |
May 23, 2016 | 13820 | 14400 | 13820 | 14040 | 20 | +240.00(+1.74%) |
May 20, 2016 | 13260 | 13920 | 13040 | 13800 | 8 | +660.00(+5.02%) |
May 19, 2016 | 13060 | 13267 | 12900 | 13140 | 7 | +40.00(+0.31%) |
May 18, 2016 | 13040 | 13440 | 12940 | 13100 | 5 | +40.00(+0.31%) |
May 17, 2016 | 13760 | 13980 | 13000 | 13060 | 14 | -720.00(-5.22%) |
May 16, 2016 | 13040 | 13960 | 12760 | 13780 | 19 | +800.00(+6.16%) |
May 13, 2016 | 12720 | 13020 | 12300 | 12980 | 12 | +300.00(+2.37%) |
May 12, 2016 | 12900 | 12940 | 12400 | 12680 | 14 | -120.00(-0.94%) |
May 11, 2016 | 12400 | 13240 | 11908 | 12800 | 10 | +360.00(+2.89%) |
May 10, 2016 | 12000 | 12500 | 11940 | 12440 | 18 | +480.00(+4.01%) |
May 09, 2016 | 11800 | 11960 | 11560 | 11960 | 13 | +220.00(+1.87%) |
May 06, 2016 | 12000 | 12080 | 11520 | 11740 | 21 | +140.00(+1.21%) |
May 05, 2016 | 11720 | 11720 | 11500 | 11600 | 31 | +0.00(+0.00%) |
May 04, 2016 | 11560 | 12160 | 11420 | 11600 | 13 | +80.00(+0.69%) |
May 03, 2016 | 11900 | 12170 | 11500 | 11520 | 12 | -420.00(-3.52%) |
May 02, 2016 | 11660 | 11960 | 11400 | 11940 | 8 | +360.00(+3.11%) |
Apr 29, 2016 | 11540 | 11680 | 11460 | 11580 | 12 | +80.00(+0.70%) |
Apr 28, 2016 | 11560 | 11780 | 11460 | 11500 | 5 | -60.00(-0.52%) |
Apr 27, 2016 | 11700 | 11700 | 11200 | 11560 | 83 | -200.00(-1.70%) |
Apr 26, 2016 | 12120 | 12120 | 11680 | 11760 | 12 | -380.00(-3.13%) |
Apr 25, 2016 | 13200 | 13430 | 12100 | 12140 | 10 | -980.00(-7.47%) |
Apr 22, 2016 | 13400 | 13620 | 13060 | 13120 | 34 | -280.00(-2.09%) |
Apr 21, 2016 | 13380 | 13470 | 13220 | 13400 | 8 | +180.00(+1.36%) |
Apr 20, 2016 | 12820 | 13320 | 12820 | 13220 | 12 | +320.00(+2.48%) |
Apr 19, 2016 | 12920 | 13310 | 12800 | 12900 | 10 | -20.00(-0.15%) |
Apr 18, 2016 | 12640 | 12940 | 12620 | 12920 | 15 | +340.00(+2.70%) |
Apr 15, 2016 | 12380 | 12640 | 12380 | 12580 | 12 | +100.00(+0.80%) |
Apr 14, 2016 | 12480 | 12520 | 12400 | 12480 | 8 | +40.00(+0.32%) |
Apr 13, 2016 | 12680 | 12680 | 12040 | 12440 | 21 | -20.00(-0.16%) |
Apr 12, 2016 | 12500 | 12600 | 12380 | 12460 | 5 | +40.00(+0.32%) |
Apr 11, 2016 | 12520 | 12720 | 12260 | 12420 | 10 | -80.00(-0.64%) |
Apr 08, 2016 | 12680 | 12680 | 12300 | 12500 | 4 | -20.00(-0.16%) |
Apr 07, 2016 | 12710 | 12740 | 12200 | 12520 | 8 | -100.00(-0.79%) |
Apr 06, 2016 | 12880 | 12890 | 12361 | 12620 | 11 | +220.00(+1.77%) |
Apr 05, 2016 | 12440 | 12640 | 12220 | 12400 | 17 | -60.00(-0.48%) |
Apr 04, 2016 | 12380 | 12980 | 12248 | 12460 | 23 | -20.00(-0.16%) |
Apr 01, 2016 | 11960 | 12520 | 11960 | 12480 | 7 | +60.00(+0.48%) |
Mar 31, 2016 | 12500 | 12500 | 12080 | 12420 | 10 | +300.00(+2.48%) |
Mar 30, 2016 | 12240 | 12280 | 12040 | 12120 | 3 | -100.00(-0.82%) |
Mar 29, 2016 | 11500 | 12320 | 11500 | 12220 | 14 | +680.00(+5.89%) |
Mar 28, 2016 | 11720 | 12460 | 11520 | 11540 | 5 | -220.00(-1.87%) |
Mar 24, 2016 | 11460 | 11760 | 11760 | 11760 | 8 | +160.00(+1.38%) |
Mar 23, 2016 | 11920 | 12960 | 11500 | 11600 | 19 | -460.00(-3.81%) |
Mar 22, 2016 | 11740 | 12260 | 11660 | 12060 | 13 | +240.00(+2.03%) |
Mar 21, 2016 | 11520 | 11900 | 11400 | 11820 | 13 | +240.00(+2.07%) |
Mar 18, 2016 | 11220 | 11640 | 11080 | 11580 | 41 | +460.00(+4.14%) |
Mar 17, 2016 | 11240 | 11720 | 10640 | 11120 | 229 | -160.00(-1.42%) |
Mar 16, 2016 | 11640 | 11820 | 11000 | 11280 | 16 | -360.00(-3.09%) |
Mar 15, 2016 | 11640 | 12487 | 11460 | 11640 | 21 | -80.00(-0.68%) |
Mar 14, 2016 | 11640 | 11930 | 11460 | 11720 | 11 | +120.00(+1.03%) |
Mar 11, 2016 | 11740 | 12180 | 11400 | 11600 | 25 | -20.00(-0.17%) |
Mar 10, 2016 | 12220 | 12240 | 11380 | 11620 | 22 | -440.00(-3.65%) |
Mar 09, 2016 | 12000 | 12960 | 11640 | 12060 | 6 | +120.00(+1.01%) |
Mar 08, 2016 | 13140 | 13550 | 11710 | 11940 | 15 | -1240.00(-9.41%) |
Mar 07, 2016 | 12760 | 13420 | 12600 | 13180 | 25 | +420.00(+3.29%) |
Mar 04, 2016 | 12100 | 13280 | 12100 | 12760 | 19 | +700.00(+5.80%) |
Mar 03, 2016 | 12280 | 12320 | 11860 | 12060 | 12 | -280.00(-2.27%) |
Mar 02, 2016 | 11600 | 12440 | 11320 | 12340 | 18 | +620.00(+5.29%) |
Mar 01, 2016 | 11620 | 11800 | 11030 | 11720 | 15 | +200.00(+1.74%) |
Feb 29, 2016 | 12400 | 12440 | 11500 | 11520 | 120 | -880.00(-7.10%) |
Feb 26, 2016 | 11720 | 12420 | 11580 | 12400 | 24 | +680.00(+5.80%) |
Feb 25, 2016 | 12280 | 12380 | 11450 | 11720 | 13 | -560.00(-4.56%) |
Feb 24, 2016 | 11640 | 12480 | 11640 | 12280 | 34 | +260.00(+2.16%) |
Feb 23, 2016 | 12100 | 12260 | 11640 | 12020 | 30 | -20.00(-0.17%) |
Feb 22, 2016 | 12000 | 12260 | 11660 | 12040 | 27 | +40.00(+0.33%) |
Feb 19, 2016 | 11920 | 12220 | 11830 | 12000 | 20 | +40.00(+0.33%) |
Feb 18, 2016 | 12240 | 12240 | 11820 | 11960 | 19 | -360.00(-2.92%) |
Feb 17, 2016 | 12317 | 12600 | 11900 | 12320 | 26 | +260.00(+2.16%) |
Feb 16, 2016 | 12640 | 12640 | 11820 | 12060 | 27 | -460.00(-3.67%) |
Feb 12, 2016 | 12240 | 12520 | 12520 | 12520 | 40 | +500.00(+4.16%) |
Feb 11, 2016 | 11820 | 12160 | 11420 | 12020 | 19 | -40.00(-0.33%) |
Feb 10, 2016 | 11820 | 12460 | 11260 | 12060 | 59 | +280.00(+2.38%) |
Feb 09, 2016 | 11680 | 11980 | 11329 | 11780 | 30 | -80.00(-0.67%) |
Feb 08, 2016 | 11480 | 11900 | 10960 | 11860 | 45 | +340.00(+2.95%) |
Feb 05, 2016 | 12340 | 12340 | 11500 | 11520 | 43 | -920.00(-7.40%) |
Feb 04, 2016 | 11920 | 12980 | 11877 | 12440 | 55 | +520.00(+4.36%) |
Feb 03, 2016 | 12960 | 13020 | 11800 | 11920 | 67 | -980.00(-7.60%) |
Feb 02, 2016 | 13300 | 14080 | 12429 | 12900 | 88 | -360.00(-2.71%) |
Feb 01, 2016 | 12220 | 13900 | 12210 | 13260 | 45 | +1060.00(+8.69%) |
Jan 29, 2016 | 12400 | 12720 | 11840 | 12200 | 146 | -80.00(-0.65%) |
Jan 28, 2016 | 12800 | 12800 | 12200 | 12280 | 28 | -440.00(-3.46%) |
Jan 27, 2016 | 13140 | 13560 | 12500 | 12720 | 43 | -580.00(-4.36%) |
Jan 26, 2016 | 12420 | 13820 | 12220 | 13300 | 110 | +860.00(+6.91%) |
Jan 25, 2016 | 13360 | 13360 | 11920 | 12440 | 150 | -900.00(-6.75%) |
Jan 22, 2016 | 12720 | 13340 | 12200 | 13340 | 629 | -780.00(-5.52%) |
Jan 21, 2016 | 14920 | 15085 | 14040 | 14120 | 17 | -520.00(-3.55%) |
Jan 20, 2016 | 14880 | 15160 | 13600 | 14640 | 20 | +140.00(+0.97%) |
Jan 19, 2016 | 14700 | 15560 | 14060 | 14500 | 18 | +100.00(+0.69%) |
Jan 15, 2016 | 14800 | 14400 | 14400 | 14400 | 15 | -740.00(-4.89%) |
Jan 14, 2016 | 15760 | 15800 | 14622 | 15140 | 18 | -580.00(-3.69%) |
Jan 13, 2016 | 15620 | 16110 | 15060 | 15720 | 32 | +100.00(+0.64%) |
Jan 12, 2016 | 16980 | 16980 | 15340 | 15620 | 41 | -1180.00(-7.02%) |
Jan 11, 2016 | 17000 | 18086 | 16160 | 16800 | 42 | +500.00(+3.07%) |
Jan 08, 2016 | 17360 | 18040 | 16060 | 16300 | 24 | +400.00(+2.52%) |
Jan 07, 2016 | 15720 | 16760 | 15460 | 15900 | 19 | -700.00(-4.22%) |
Jan 06, 2016 | 17600 | 17620 | 16320 | 16600 | 18 | -1280.00(-7.16%) |
Jan 05, 2016 | 18540 | 20000 | 17350 | 17880 | 25 | -1020.00(-5.40%) |
Jan 04, 2016 | 18860 | 19560 | 18470 | 18900 | 30 | -620.00(-3.18%) |
Dec 31, 2015 | 20000 | 19520 | 19520 | 19520 | 44 | -440.00(-2.20%) |
Dec 30, 2015 | 18220 | 20500 | 18200 | 19960 | 54 | +2140.00(+12.01%) |
Dec 29, 2015 | 17160 | 18000 | 16700 | 17820 | 23 | +860.00(+5.07%) |
Dec 28, 2015 | 16140 | 17000 | 16000 | 16960 | 14 | +680.00(+4.18%) |
Dec 24, 2015 | 15520 | 16280 | 16280 | 16280 | 3 | +80.00(+0.49%) |
Dec 23, 2015 | 15320 | 16500 | 15320 | 16200 | 9 | +860.00(+5.61%) |
Dec 22, 2015 | 15580 | 15580 | 14680 | 15340 | 14 | -260.00(-1.67%) |
Dec 21, 2015 | 15320 | 15910 | 14520 | 15600 | 11 | +160.00(+1.04%) |
Dec 18, 2015 | 15200 | 15560 | 15200 | 15440 | 20 | +220.00(+1.45%) |
Dec 17, 2015 | 15280 | 16420 | 15180 | 15220 | 19 | -60.00(-0.39%) |
Dec 16, 2015 | 15060 | 15540 | 14680 | 15280 | 14 | +400.00(+2.69%) |
Dec 15, 2015 | 14260 | 14960 | 14240 | 14880 | 77 | +200.00(+1.36%) |
Dec 14, 2015 | 14660 | 15200 | 14500 | 14680 | 93 | +0.00(+0.00%) |
Dec 11, 2015 | 15040 | 15226 | 13460 | 14680 | 76 | -860.00(-5.53%) |
Dec 10, 2015 | 15760 | 15900 | 15370 | 15540 | 48 | -160.00(-1.02%) |
Dec 09, 2015 | 17280 | 17284 | 15600 | 15700 | 72 | -1680.00(-9.67%) |
Dec 08, 2015 | 17380 | 18280 | 17000 | 17380 | 11 | -240.00(-1.36%) |
Dec 07, 2015 | 18560 | 19246 | 17280 | 17620 | 13 | -1080.00(-5.78%) |
Dec 04, 2015 | 18080 | 18720 | 17540 | 18700 | 14 | +660.00(+3.66%) |
Dec 03, 2015 | 18080 | 18200 | 17500 | 18040 | 10 | +80.00(+0.45%) |
Dec 02, 2015 | 18000 | 18700 | 17660 | 17960 | 17 | -20.00(-0.11%) |
Dec 01, 2015 | 17940 | 18000 | 17540 | 17980 | 16 | +140.00(+0.78%) |
Nov 30, 2015 | 17724 | 17940 | 17310 | 17840 | 13 | +200.00(+1.13%) |
Nov 27, 2015 | 17080 | 17640 | 17080 | 17640 | 2 | +540.00(+3.16%) |
Nov 25, 2015 | 15980 | 17100 | 17100 | 17100 | 9 | +630.00(+3.83%) |
Nov 24, 2015 | 15760 | 16700 | 15542 | 16470 | 16 | +580.00(+3.65%) |
Nov 23, 2015 | 15880 | 16260 | 15500 | 15890 | 7 | -60.00(-0.38%) |
Nov 20, 2015 | 15900 | 16130 | 15500 | 15950 | 23 | +170.00(+1.08%) |
Nov 19, 2015 | 15720 | 15860 | 15500 | 15780 | 11 | +80.00(+0.51%) |
Nov 18, 2015 | 15740 | 16120 | 15500 | 15700 | 13 | +0.00(+0.00%) |
Nov 17, 2015 | 15800 | 15920 | 15500 | 15700 | 5 | -300.00(-1.88%) |
Nov 16, 2015 | 15320 | 16340 | 14980 | 16000 | 9 | +680.00(+4.44%) |
Nov 13, 2015 | 15360 | 15440 | 15000 | 15320 | 10 | -280.00(-1.79%) |
Nov 12, 2015 | 16280 | 16400 | 15200 | 15600 | 15 | -760.00(-4.65%) |
Nov 11, 2015 | 16580 | 16580 | 16000 | 16360 | 7 | -220.00(-1.33%) |
Nov 10, 2015 | 16600 | 17020 | 16120 | 16580 | 7 | -60.00(-0.36%) |
Nov 09, 2015 | 15860 | 16840 | 15860 | 16640 | 14 | +380.00(+2.34%) |
Nov 06, 2015 | 16000 | 16260 | 15480 | 16260 | 4 | +180.00(+1.12%) |
Nov 05, 2015 | 16300 | 16400 | 15773 | 16080 | 6 | -200.00(-1.23%) |
Nov 04, 2015 | 16120 | 16778 | 16000 | 16280 | 11 | +220.00(+1.37%) |
Nov 03, 2015 | 16340 | 16778 | 15800 | 16060 | 12 | -220.00(-1.35%) |