Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2016 | 25613 | 25755 | 25424 | 25607 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 25613 | 25755 | 25424 | 25607 | 0 | +3.50(+0.01%) |
Apr 28, 2016 | 26078 | 26100 | 25561 | 25603 | 0 | -461.00(-1.77%) |
Apr 27, 2016 | 25956 | 26093 | 25885 | 26064 | 0 | +56.80(+0.22%) |
Apr 26, 2016 | 25605 | 26055 | 25549 | 26007 | 0 | +328.40(+1.28%) |
Apr 25, 2016 | 25891 | 25891 | 25586 | 25679 | 0 | -159.20(-0.62%) |
Apr 24, 2016 | 25892 | 25922 | 25772 | 25838 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 25892 | 25922 | 25772 | 25838 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 25892 | 25922 | 25772 | 25838 | 0 | -42.30(-0.16%) |
Apr 21, 2016 | 25980 | 26080 | 25783 | 25880 | 0 | +36.20(+0.14%) |
Apr 20, 2016 | 25942 | 25956 | 25717 | 25844 | 0 | +27.80(+0.11%) |
Apr 19, 2016 | 25833 | 25870 | 25634 | 25816 | 0 | +0.00(+0.00%) |
Apr 18, 2016 | 25833 | 25870 | 25634 | 25816 | 0 | +189.60(+0.74%) |
Apr 17, 2016 | 25358 | 25672 | 25358 | 25627 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 25358 | 25672 | 25358 | 25627 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 25358 | 25672 | 25358 | 25627 | 0 | +0.00(+0.00%) |
Apr 14, 2016 | 25358 | 25672 | 25358 | 25627 | 0 | +0.00(+0.00%) |
Apr 13, 2016 | 25358 | 25672 | 25358 | 25627 | 0 | +481.20(+1.91%) |
Apr 12, 2016 | 25056 | 25180 | 24996 | 25146 | 0 | +123.40(+0.49%) |
Apr 11, 2016 | 24789 | 25050 | 24523 | 25022 | 0 | +348.40(+1.41%) |
Apr 10, 2016 | 24666 | 24736 | 24608 | 24674 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 24666 | 24736 | 24608 | 24674 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 24666 | 24736 | 24608 | 24674 | 0 | -11.60(-0.05%) |
Apr 07, 2016 | 24999 | 25013 | 24648 | 24685 | 0 | -215.20(-0.86%) |
Apr 06, 2016 | 24979 | 25001 | 24834 | 24901 | 0 | +17.00(+0.07%) |
Apr 05, 2016 | 25372 | 25372 | 24838 | 24884 | 0 | -516.10(-2.03%) |
Apr 04, 2016 | 25334 | 25424 | 25224 | 25400 | 0 | +130.10(+0.51%) |
Apr 03, 2016 | 25302 | 25355 | 25119 | 25270 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 25302 | 25355 | 25119 | 25270 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 25302 | 25355 | 25119 | 25270 | 0 | -72.30(-0.29%) |
Mar 31, 2016 | 25365 | 25480 | 25223 | 25342 | 0 | +3.30(+0.01%) |
Mar 30, 2016 | 25062 | 25359 | 25055 | 25339 | 0 | +438.10(+1.76%) |
Mar 29, 2016 | 24957 | 25079 | 24836 | 24900 | 0 | -65.90(-0.26%) |
Mar 28, 2016 | 25417 | 25433 | 24896 | 24966 | 0 | -371.20(-1.47%) |
Mar 27, 2016 | 25322 | 25368 | 25157 | 25338 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 25322 | 25368 | 25157 | 25338 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 25322 | 25368 | 25157 | 25338 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 25322 | 25368 | 25157 | 25338 | 0 | +0.00(+0.00%) |
Mar 23, 2016 | 25322 | 25368 | 25157 | 25338 | 0 | +7.10(+0.03%) |
Mar 22, 2016 | 25331 | 25381 | 25084 | 25330 | 0 | +45.10(+0.18%) |
Mar 21, 2016 | 25008 | 25327 | 24988 | 25285 | 0 | +332.70(+1.33%) |
Mar 20, 2016 | 24729 | 24987 | 24682 | 24953 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 24729 | 24987 | 24682 | 24953 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 24729 | 24987 | 24682 | 24953 | 0 | +275.30(+1.12%) |
Mar 17, 2016 | 24852 | 24948 | 24576 | 24677 | 0 | -5.10(-0.02%) |
Mar 16, 2016 | 24538 | 24707 | 24355 | 24682 | 0 | +131.30(+0.53%) |
Mar 15, 2016 | 24832 | 24841 | 24517 | 24551 | 0 | -253.10(-1.02%) |
Mar 14, 2016 | 24802 | 24960 | 24734 | 24804 | 0 | +86.30(+0.35%) |
Mar 13, 2016 | 24620 | 24818 | 24552 | 24718 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 24620 | 24818 | 24552 | 24718 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 24620 | 24818 | 24552 | 24718 | 0 | +94.70(+0.38%) |
Mar 10, 2016 | 24816 | 24818 | 24471 | 24623 | 0 | -170.70(-0.69%) |
Mar 09, 2016 | 24527 | 24821 | 24452 | 24794 | 0 | +134.80(+0.55%) |
Mar 08, 2016 | 24655 | 24794 | 24509 | 24659 | 0 | +12.70(+0.05%) |
Mar 07, 2016 | 24705 | 24719 | 24532 | 24646 | 0 | +0.00(+0.00%) |
Mar 06, 2016 | 24705 | 24719 | 24532 | 24646 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 24705 | 24719 | 24532 | 24646 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 24705 | 24719 | 24532 | 24646 | 0 | +39.50(+0.16%) |
Mar 03, 2016 | 24387 | 24640 | 24383 | 24607 | 0 | +364.00(+1.50%) |
Mar 02, 2016 | 24045 | 24280 | 24044 | 24243 | 0 | +463.70(+1.95%) |
Mar 01, 2016 | 23153 | 23822 | 23133 | 23779 | 0 | +777.30(+3.38%) |
Feb 29, 2016 | 23238 | 23343 | 22495 | 23002 | 0 | -152.30(-0.66%) |
Feb 28, 2016 | 23141 | 23228 | 23022 | 23154 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 23141 | 23228 | 23022 | 23154 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 23141 | 23228 | 23022 | 23154 | 0 | +178.30(+0.78%) |
Feb 25, 2016 | 23105 | 23143 | 22948 | 22976 | 0 | -112.90(-0.49%) |
Feb 24, 2016 | 23333 | 23339 | 23057 | 23089 | 0 | -321.30(-1.37%) |
Feb 23, 2016 | 23850 | 23852 | 23362 | 23410 | 0 | -378.60(-1.59%) |
Feb 22, 2016 | 23784 | 23855 | 23675 | 23789 | 0 | +79.60(+0.34%) |
Feb 21, 2016 | 23640 | 23774 | 23508 | 23709 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 23640 | 23774 | 23508 | 23709 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 23640 | 23774 | 23508 | 23709 | 0 | +60.00(+0.25%) |
Feb 18, 2016 | 23536 | 23735 | 23448 | 23649 | 0 | +267.30(+1.14%) |
Feb 17, 2016 | 23237 | 23435 | 22921 | 23382 | 0 | +189.90(+0.82%) |
Feb 16, 2016 | 23689 | 23692 | 23164 | 23192 | 0 | -362.10(-1.54%) |
Feb 15, 2016 | 23223 | 23623 | 23198 | 23554 | 0 | +568.00(+2.47%) |
Feb 14, 2016 | 23060 | 23161 | 22600 | 22986 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 23060 | 23161 | 22600 | 22986 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 23060 | 23161 | 22600 | 22986 | 0 | +34.30(+0.15%) |
Feb 11, 2016 | 23758 | 23758 | 22909 | 22952 | 0 | -807.10(-3.40%) |
Feb 10, 2016 | 23938 | 23938 | 23637 | 23759 | 0 | -262.10(-1.09%) |
Feb 09, 2016 | 24077 | 24111 | 23920 | 24021 | 0 | -266.40(-1.10%) |
Feb 08, 2016 | 24637 | 24699 | 24197 | 24287 | 0 | -329.60(-1.34%) |
Feb 07, 2016 | 24360 | 24673 | 24346 | 24617 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 24360 | 24673 | 24346 | 24617 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 24360 | 24673 | 24346 | 24617 | 0 | +278.60(+1.14%) |
Feb 04, 2016 | 24386 | 24514 | 24225 | 24338 | 0 | +115.10(+0.48%) |
Feb 03, 2016 | 24394 | 24409 | 24188 | 24223 | 0 | -315.70(-1.29%) |
Feb 02, 2016 | 24868 | 24929 | 24460 | 24539 | 0 | -285.80(-1.15%) |
Feb 01, 2016 | 24982 | 25002 | 24789 | 24825 | 0 | -45.90(-0.18%) |
Jan 31, 2016 | 24347 | 24912 | 24340 | 24871 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 24347 | 24912 | 24340 | 24871 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 24347 | 24912 | 24340 | 24871 | 0 | +401.10(+1.64%) |
Jan 28, 2016 | 24482 | 24587 | 24400 | 24470 | 0 | -22.80(-0.09%) |
Jan 27, 2016 | 24643 | 24646 | 24458 | 24492 | 0 | +6.50(+0.03%) |
Jan 26, 2016 | 24541 | 24651 | 24434 | 24486 | 0 | +0.00(+0.00%) |
Jan 25, 2016 | 24541 | 24651 | 24434 | 24486 | 0 | +50.20(+0.21%) |
Jan 24, 2016 | 24122 | 24473 | 24120 | 24436 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 24122 | 24473 | 24120 | 24436 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 24122 | 24473 | 24120 | 24436 | 0 | +473.50(+1.98%) |
Jan 21, 2016 | 24195 | 24352 | 23862 | 23962 | 0 | -99.80(-0.41%) |
Jan 20, 2016 | 24326 | 24326 | 23840 | 24062 | 0 | -417.80(-1.71%) |
Jan 19, 2016 | 24257 | 24563 | 24247 | 24480 | 0 | +291.40(+1.20%) |
Jan 18, 2016 | 24401 | 24525 | 24142 | 24188 | 0 | -266.60(-1.09%) |
Jan 17, 2016 | 24882 | 24913 | 24422 | 24455 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 24882 | 24913 | 24422 | 24455 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 24882 | 24913 | 24422 | 24455 | 0 | -318.00(-1.28%) |
Jan 14, 2016 | 24606 | 25018 | 24473 | 24773 | 0 | -81.10(-0.33%) |
Jan 13, 2016 | 24805 | 24956 | 24388 | 24854 | 0 | +172.10(+0.70%) |
Jan 12, 2016 | 24863 | 24882 | 24597 | 24682 | 0 | -143.00(-0.58%) |
Jan 11, 2016 | 24787 | 24962 | 24599 | 24825 | 0 | -109.30(-0.44%) |
Jan 10, 2016 | 24969 | 25084 | 24887 | 24934 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 24969 | 25084 | 24887 | 24934 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 24969 | 25084 | 24887 | 24934 | 0 | +82.50(+0.33%) |
Jan 07, 2016 | 25225 | 25230 | 24826 | 24852 | 0 | -554.50(-2.18%) |
Jan 06, 2016 | 25628 | 25633 | 25358 | 25406 | 0 | -174.00(-0.68%) |
Jan 05, 2016 | 25745 | 25767 | 25514 | 25580 | 0 | -43.00(-0.17%) |
Jan 04, 2016 | 26116 | 26116 | 25597 | 25623 | 0 | -537.60(-2.05%) |
Jan 03, 2016 | 26102 | 26197 | 26008 | 26161 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 26102 | 26197 | 26008 | 26161 | 0 | +0.00(+0.00%) |
Jan 01, 2016 | 26102 | 26197 | 26008 | 26161 | 0 | +43.40(+0.17%) |
Dec 31, 2015 | 25981 | 26148 | 25942 | 26118 | 0 | +157.50(+0.61%) |
Dec 30, 2015 | 26124 | 26130 | 25939 | 25960 | 0 | -119.50(-0.46%) |
Dec 29, 2015 | 26076 | 26134 | 25994 | 26080 | 0 | +45.40(+0.17%) |
Dec 28, 2015 | 25858 | 26073 | 25857 | 26034 | 0 | +195.40(+0.76%) |
Dec 27, 2015 | 25894 | 25922 | 25763 | 25839 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 25894 | 25922 | 25763 | 25839 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 25894 | 25922 | 25763 | 25839 | 0 | +0.00(+0.00%) |
Dec 24, 2015 | 25894 | 25922 | 25763 | 25839 | 0 | -11.60(-0.04%) |
Dec 23, 2015 | 25698 | 25875 | 25690 | 25850 | 0 | +259.60(+1.01%) |
Dec 22, 2015 | 25731 | 25787 | 25485 | 25591 | 0 | -145.20(-0.56%) |
Dec 21, 2015 | 25425 | 25758 | 25414 | 25736 | 0 | +216.70(+0.85%) |
Dec 20, 2015 | 25765 | 25790 | 25482 | 25519 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 25765 | 25790 | 25482 | 25519 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 25765 | 25790 | 25482 | 25519 | 0 | -284.60(-1.10%) |
Dec 17, 2015 | 25597 | 25831 | 25448 | 25804 | 0 | +309.40(+1.21%) |
Dec 16, 2015 | 25402 | 25573 | 25372 | 25494 | 0 | +174.00(+0.69%) |
Dec 15, 2015 | 25187 | 25343 | 25076 | 25320 | 0 | +170.10(+0.68%) |
Dec 14, 2015 | 24936 | 25194 | 24868 | 25150 | 0 | +105.90(+0.42%) |
Dec 13, 2015 | 25282 | 25316 | 24930 | 25044 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 25282 | 25316 | 24930 | 25044 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 25282 | 25316 | 24930 | 25044 | 0 | -207.90(-0.82%) |
Dec 10, 2015 | 25137 | 25290 | 25034 | 25252 | 0 | +216.20(+0.86%) |
Dec 09, 2015 | 25299 | 25317 | 25012 | 25036 | 0 | -274.20(-1.08%) |
Dec 08, 2015 | 25488 | 25542 | 25257 | 25310 | 0 | -219.80(-0.86%) |
Dec 07, 2015 | 25746 | 25786 | 25478 | 25530 | 0 | -108.00(-0.42%) |
Dec 06, 2015 | 25810 | 25810 | 25624 | 25638 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 25810 | 25810 | 25624 | 25638 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 25810 | 25810 | 25624 | 25638 | 0 | -248.50(-0.96%) |
Dec 03, 2015 | 26124 | 26124 | 25857 | 25887 | 0 | -231.20(-0.89%) |
Dec 02, 2015 | 26239 | 26256 | 26042 | 26118 | 0 | -51.60(-0.20%) |
Dec 01, 2015 | 26201 | 26246 | 26122 | 26169 | 0 | +23.70(+0.09%) |
Nov 30, 2015 | 26142 | 26231 | 26089 | 26146 | 0 | +17.50(+0.07%) |
Nov 29, 2015 | 26003 | 26185 | 25937 | 26128 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 26003 | 26185 | 25937 | 26128 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 26003 | 26185 | 25937 | 26128 | 0 | +169.60(+0.65%) |
Nov 26, 2015 | 25770 | 26016 | 25770 | 25959 | 0 | +182.90(+0.71%) |
Nov 25, 2015 | 25786 | 25902 | 25704 | 25776 | 0 | +0.00(+0.00%) |
Nov 24, 2015 | 25786 | 25902 | 25704 | 25776 | 0 | -43.60(-0.17%) |
Nov 23, 2015 | 25945 | 25958 | 25747 | 25819 | 0 | -49.20(-0.19%) |
Nov 22, 2015 | 25856 | 26059 | 25770 | 25868 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 25856 | 26059 | 25770 | 25868 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 25856 | 26059 | 25770 | 25868 | 0 | +26.60(+0.10%) |
Nov 19, 2015 | 25640 | 25884 | 25603 | 25842 | 0 | +359.40(+1.41%) |
Nov 18, 2015 | 25838 | 25890 | 25453 | 25482 | 0 | -382.00(-1.48%) |
Nov 17, 2015 | 25898 | 25948 | 25733 | 25864 | 0 | +104.40(+0.41%) |
Nov 16, 2015 | 25580 | 25866 | 25451 | 25760 | 0 | +149.60(+0.58%) |
Nov 15, 2015 | 25724 | 25724 | 25541 | 25610 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 25724 | 25724 | 25541 | 25610 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 25724 | 25724 | 25541 | 25610 | 0 | -256.40(-0.99%) |
Nov 12, 2015 | 25935 | 25945 | 25853 | 25867 | 0 | +0.00(+0.00%) |
Nov 11, 2015 | 25935 | 25945 | 25853 | 25867 | 0 | +123.60(+0.48%) |
Nov 10, 2015 | 26094 | 26094 | 25709 | 25743 | 0 | -378.10(-1.45%) |
Nov 09, 2015 | 25809 | 26193 | 25657 | 26121 | 0 | -143.80(-0.55%) |
Nov 08, 2015 | 26284 | 26439 | 26190 | 26265 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 26284 | 26439 | 26190 | 26265 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 26284 | 26439 | 26190 | 26265 | 0 | -39.00(-0.15%) |
Nov 05, 2015 | 26558 | 26558 | 26243 | 26304 | 0 | -248.70(-0.94%) |
Nov 04, 2015 | 26704 | 26800 | 26510 | 26553 | 0 | -37.70(-0.14%) |
Nov 03, 2015 | 26661 | 26732 | 26514 | 26591 | 0 | +31.40(+0.12%) |
Nov 02, 2015 | 26642 | 26824 | 26378 | 26559 | 0 | -97.60(-0.37%) |
Nov 01, 2015 | 26878 | 26942 | 26585 | 26657 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 26878 | 26942 | 26585 | 26657 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 26878 | 26942 | 26585 | 26657 | 0 | -181.30(-0.68%) |
Oct 29, 2015 | 27084 | 27099 | 26794 | 26838 | 0 | -201.70(-0.75%) |
Oct 28, 2015 | 27132 | 27164 | 26920 | 27040 | 0 | -213.60(-0.78%) |
Oct 27, 2015 | 27291 | 27296 | 27210 | 27253 | 0 | -108.60(-0.40%) |
Oct 26, 2015 | 27575 | 27618 | 27318 | 27362 | 0 | -108.80(-0.40%) |
Oct 25, 2015 | 27467 | 27555 | 27422 | 27471 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 27467 | 27555 | 27422 | 27471 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 27467 | 27555 | 27422 | 27471 | 0 | +183.10(+0.67%) |
Oct 22, 2015 | 27312 | 27445 | 27191 | 27288 | 0 | +0.00(+0.00%) |
Oct 21, 2015 | 27312 | 27445 | 27191 | 27288 | 0 | -19.10(-0.07%) |
Oct 20, 2015 | 27403 | 27432 | 27216 | 27307 | 0 | -58.10(-0.21%) |
Oct 19, 2015 | 27306 | 27388 | 27247 | 27365 | 0 | +150.30(+0.55%) |
Oct 18, 2015 | 27063 | 27239 | 26917 | 27215 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 27063 | 27239 | 26917 | 27215 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 27063 | 27239 | 26917 | 27215 | 0 | +204.50(+0.76%) |
Oct 15, 2015 | 26842 | 27038 | 26837 | 27010 | 0 | +230.40(+0.86%) |
Oct 14, 2015 | 26760 | 26869 | 26713 | 26780 | 0 | -66.80(-0.25%) |
Oct 13, 2015 | 26874 | 26918 | 26719 | 26846 | 0 | -57.60(-0.21%) |
Oct 12, 2015 | 27243 | 27305 | 26856 | 26904 | 0 | -175.40(-0.65%) |
Oct 11, 2015 | 26975 | 27200 | 26911 | 27080 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 26975 | 27200 | 26911 | 27080 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 26975 | 27200 | 26911 | 27080 | 0 | +233.70(+0.87%) |
Oct 08, 2015 | 27117 | 27120 | 26762 | 26846 | 0 | -190.00(-0.70%) |
Oct 07, 2015 | 26967 | 27082 | 26878 | 27036 | 0 | +102.90(+0.38%) |
Oct 06, 2015 | 26977 | 27010 | 26751 | 26933 | 0 | +147.30(+0.55%) |
Oct 05, 2015 | 26379 | 26822 | 26375 | 26786 | 0 | +564.70(+2.15%) |
Oct 04, 2015 | 26344 | 26432 | 26169 | 26221 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 26344 | 26432 | 26169 | 26221 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 26344 | 26432 | 26169 | 26221 | 0 | +0.00(+0.00%) |
Oct 01, 2015 | 26344 | 26432 | 26169 | 26221 | 0 | +66.10(+0.25%) |
Sep 30, 2015 | 25986 | 26180 | 25918 | 26155 | 0 | +376.10(+1.46%) |
Sep 29, 2015 | 25496 | 26054 | 25287 | 25779 | 0 | +161.90(+0.63%) |
Sep 28, 2015 | 25923 | 25937 | 25594 | 25617 | 0 | -246.70(-0.95%) |
Sep 27, 2015 | 25798 | 25950 | 25671 | 25864 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 25798 | 25950 | 25671 | 25864 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 25798 | 25950 | 25671 | 25864 | 0 | +0.00(+0.00%) |
Sep 24, 2015 | 25798 | 25950 | 25671 | 25864 | 0 | +40.50(+0.16%) |
Sep 23, 2015 | 25526 | 25934 | 25386 | 25823 | 0 | +171.20(+0.67%) |
Sep 22, 2015 | 26274 | 26339 | 25571 | 25652 | 0 | -541.20(-2.07%) |
Sep 21, 2015 | 26108 | 26234 | 25972 | 26193 | 0 | -25.90(-0.10%) |
Sep 20, 2015 | 26130 | 26472 | 26130 | 26219 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 26130 | 26472 | 26130 | 26219 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 26130 | 26472 | 26130 | 26219 | 0 | +254.90(+0.98%) |
Sep 17, 2015 | 25884 | 26007 | 25816 | 25964 | 0 | +0.00(+0.00%) |
Sep 16, 2015 | 25884 | 26007 | 25816 | 25964 | 0 | +258.10(+1.00%) |
Sep 15, 2015 | 25908 | 25910 | 25649 | 25706 | 0 | -150.80(-0.58%) |
Sep 14, 2015 | 25707 | 25892 | 25531 | 25857 | 0 | +246.50(+0.96%) |
Sep 13, 2015 | 25794 | 25876 | 25530 | 25610 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 25794 | 25876 | 25530 | 25610 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 25794 | 25876 | 25530 | 25610 | 0 | -12.00(-0.05%) |
Sep 10, 2015 | 25523 | 25734 | 25288 | 25622 | 0 | -97.40(-0.38%) |
Sep 09, 2015 | 25683 | 25821 | 25554 | 25720 | 0 | +401.70(+1.59%) |
Sep 08, 2015 | 24972 | 25411 | 24834 | 25318 | 0 | +424.10(+1.70%) |
Sep 07, 2015 | 25303 | 25387 | 24852 | 24894 | 0 | -308.10(-1.22%) |
Sep 06, 2015 | 25773 | 25775 | 25119 | 25202 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 25773 | 25775 | 25119 | 25202 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 25773 | 25775 | 25119 | 25202 | 0 | -562.90(-2.18%) |
Sep 03, 2015 | 25615 | 25835 | 25556 | 25765 | 0 | +311.20(+1.22%) |
Sep 02, 2015 | 25892 | 25939 | 25395 | 25454 | 0 | -242.80(-0.94%) |
Sep 01, 2015 | 26127 | 26141 | 25580 | 25696 | 0 | -586.70(-2.23%) |
Aug 31, 2015 | 26469 | 26505 | 26215 | 26283 | 0 | -109.30(-0.41%) |
Aug 30, 2015 | 26543 | 26687 | 26270 | 26392 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 26543 | 26687 | 26270 | 26392 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 26543 | 26687 | 26270 | 26392 | 0 | +161.20(+0.61%) |
Aug 27, 2015 | 26137 | 26303 | 25944 | 26231 | 0 | +516.50(+2.01%) |
Aug 26, 2015 | 26063 | 26157 | 25658 | 25715 | 0 | -317.70(-1.22%) |
Aug 25, 2015 | 25916 | 26125 | 25298 | 26032 | 0 | +290.80(+1.13%) |
Aug 24, 2015 | 26730 | 26730 | 25625 | 25742 | 0 | -1624.50(-5.94%) |
Aug 23, 2015 | 27440 | 27443 | 27131 | 27366 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 27440 | 27443 | 27131 | 27366 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 27440 | 27443 | 27131 | 27366 | 0 | -241.70(-0.88%) |
Aug 20, 2015 | 27959 | 27965 | 27564 | 27608 | 0 | -323.80(-1.16%) |
Aug 19, 2015 | 27852 | 28021 | 27721 | 27932 | 0 | +100.10(+0.36%) |
Aug 18, 2015 | 27949 | 28041 | 27747 | 27832 | 0 | -46.80(-0.17%) |
Aug 17, 2015 | 28094 | 28096 | 27739 | 27878 | 0 | -189.00(-0.67%) |
Aug 16, 2015 | 27668 | 28101 | 27643 | 28067 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 27668 | 28101 | 27643 | 28067 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 27668 | 28101 | 27643 | 28067 | 0 | +517.80(+1.88%) |
Aug 13, 2015 | 27635 | 27791 | 27496 | 27550 | 0 | +37.20(+0.14%) |
Aug 12, 2015 | 27881 | 27883 | 27479 | 27512 | 0 | -353.80(-1.27%) |
Aug 11, 2015 | 28193 | 28205 | 27826 | 27866 | 0 | -235.60(-0.84%) |
Aug 10, 2015 | 28251 | 28418 | 28018 | 28102 | 0 | -134.70(-0.48%) |
Aug 09, 2015 | 28327 | 28336 | 28194 | 28236 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 28327 | 28336 | 28194 | 28236 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 28327 | 28336 | 28194 | 28236 | 0 | -61.70(-0.22%) |
Aug 06, 2015 | 28292 | 28360 | 28164 | 28298 | 0 | +75.00(+0.27%) |
Aug 05, 2015 | 28138 | 28316 | 28136 | 28223 | 0 | +151.20(+0.54%) |
Aug 04, 2015 | 28225 | 28265 | 27866 | 28072 | 0 | -115.20(-0.41%) |
Aug 03, 2015 | 28089 | 28263 | 28071 | 28187 | 0 | +72.50(+0.26%) |
Aug 02, 2015 | 27814 | 28161 | 27814 | 28115 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 27814 | 28161 | 27814 | 28115 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 27814 | 28161 | 27814 | 28115 | 0 | +409.30(+1.48%) |
Jul 30, 2015 | 27686 | 27854 | 27650 | 27705 | 0 | +141.90(+0.51%) |
Jul 29, 2015 | 27540 | 27609 | 27470 | 27563 | 0 | +104.20(+0.38%) |
Jul 28, 2015 | 27630 | 27677 | 27416 | 27459 | 0 | -102.20(-0.37%) |
Jul 27, 2015 | 28118 | 28118 | 27530 | 27561 | 0 | -550.90(-1.96%) |
Jul 26, 2015 | 28390 | 28403 | 28084 | 28112 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 28390 | 28403 | 28084 | 28112 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 28390 | 28403 | 28084 | 28112 | 0 | -258.50(-0.91%) |
Jul 23, 2015 | 28541 | 28578 | 28315 | 28371 | 0 | -134.10(-0.47%) |
Jul 22, 2015 | 28159 | 28546 | 28071 | 28505 | 0 | +322.80(+1.15%) |
Jul 21, 2015 | 28382 | 28518 | 28138 | 28182 | 0 | -238.00(-0.84%) |
Jul 20, 2015 | 28544 | 28549 | 28320 | 28420 | 0 | -43.20(-0.15%) |
Jul 19, 2015 | 28481 | 28576 | 28418 | 28463 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 28481 | 28576 | 28418 | 28463 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 28481 | 28576 | 28418 | 28463 | 0 | +17.20(+0.06%) |
Jul 16, 2015 | 28260 | 28478 | 28246 | 28446 | 0 | +247.80(+0.88%) |
Jul 15, 2015 | 28022 | 28218 | 27986 | 28198 | 0 | +265.40(+0.95%) |
Jul 14, 2015 | 27987 | 28019 | 27854 | 27933 | 0 | -28.30(-0.10%) |
Jul 13, 2015 | 27739 | 28005 | 27635 | 27961 | 0 | +299.80(+1.08%) |
Jul 12, 2015 | 27705 | 27730 | 27531 | 27661 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 27705 | 27730 | 27531 | 27661 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 27705 | 27730 | 27531 | 27661 | 0 | +87.70(+0.32%) |
Jul 09, 2015 | 27682 | 27798 | 27541 | 27574 | 0 | -114.00(-0.41%) |
Jul 08, 2015 | 28031 | 28031 | 27636 | 27688 | 0 | -484.00(-1.72%) |
Jul 07, 2015 | 28220 | 28335 | 28084 | 28172 | 0 | -37.10(-0.13%) |
Jul 06, 2015 | 27857 | 28235 | 27775 | 28209 | 0 | +116.00(+0.41%) |
Jul 05, 2015 | 27973 | 28135 | 27897 | 28093 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 27973 | 28135 | 27897 | 28093 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 27973 | 28135 | 27897 | 28093 | 0 | +147.00(+0.53%) |
Jul 02, 2015 | 28100 | 28116 | 27906 | 27946 | 0 | -75.10(-0.27%) |
Jul 01, 2015 | 27824 | 28099 | 27800 | 28021 | 0 | +240.10(+0.86%) |
Jun 30, 2015 | 27627 | 27814 | 27571 | 27781 | 0 | +135.60(+0.49%) |
Jun 29, 2015 | 27451 | 27695 | 27209 | 27645 | 0 | -166.60(-0.60%) |
Jun 28, 2015 | 27881 | 27922 | 27675 | 27812 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 27881 | 27922 | 27675 | 27812 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 27881 | 27922 | 27675 | 27812 | 0 | -84.20(-0.30%) |
Jun 25, 2015 | 27660 | 27969 | 27636 | 27896 | 0 | +166.30(+0.60%) |
Jun 24, 2015 | 27852 | 27948 | 27647 | 27730 | 0 | -74.70(-0.27%) |
Jun 23, 2015 | 27760 | 27883 | 27667 | 27804 | 0 | +74.20(+0.27%) |
Jun 22, 2015 | 27427 | 27782 | 27417 | 27730 | 0 | +414.00(+1.52%) |
Jun 21, 2015 | 27208 | 27405 | 27202 | 27316 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 27208 | 27405 | 27202 | 27316 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 27208 | 27405 | 27202 | 27316 | 0 | +200.40(+0.74%) |
Jun 18, 2015 | 26917 | 27175 | 26910 | 27116 | 0 | +283.10(+1.06%) |
Jun 17, 2015 | 26815 | 26984 | 26729 | 26833 | 0 | +146.20(+0.55%) |
Jun 16, 2015 | 26587 | 26731 | 26380 | 26686 | 0 | +99.90(+0.38%) |
Jun 15, 2015 | 26499 | 26729 | 26308 | 26587 | 0 | +161.30(+0.61%) |
Jun 14, 2015 | 26340 | 26490 | 26307 | 26425 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 26340 | 26490 | 26307 | 26425 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 26340 | 26490 | 26307 | 26425 | 0 | +54.30(+0.21%) |
Jun 11, 2015 | 26960 | 27000 | 26349 | 26371 | 0 | -469.50(-1.75%) |
Jun 10, 2015 | 26517 | 26935 | 26493 | 26840 | 0 | +359.30(+1.36%) |
Jun 09, 2015 | 26510 | 26605 | 26438 | 26481 | 0 | -41.90(-0.16%) |
Jun 08, 2015 | 26814 | 26827 | 26473 | 26523 | 0 | -245.40(-0.92%) |
Jun 07, 2015 | 26820 | 27014 | 26718 | 26768 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 26820 | 27014 | 26718 | 26768 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 26820 | 27014 | 26718 | 26768 | 0 | -44.90(-0.17%) |
Jun 04, 2015 | 26941 | 26949 | 26552 | 26813 | 0 | -23.80(-0.09%) |
Jun 03, 2015 | 27231 | 27276 | 26698 | 26837 | 0 | -351.20(-1.29%) |
Jun 02, 2015 | 27891 | 27902 | 27147 | 27188 | 0 | -660.60(-2.37%) |
Jun 01, 2015 | 27771 | 27959 | 27738 | 27849 | 0 | +20.60(+0.07%) |
May 31, 2015 | 27553 | 27888 | 27467 | 27828 | 0 | +0.00(+0.00%) |
May 30, 2015 | 27553 | 27888 | 27467 | 27828 | 0 | +0.00(+0.00%) |
May 29, 2015 | 27553 | 27888 | 27467 | 27828 | 0 | +321.70(+1.17%) |
May 28, 2015 | 27619 | 27666 | 27354 | 27507 | 0 | -58.00(-0.21%) |
May 27, 2015 | 27447 | 27596 | 27364 | 27565 | 0 | +33.30(+0.12%) |
May 26, 2015 | 27634 | 27676 | 27474 | 27531 | 0 | -112.50(-0.41%) |
May 25, 2015 | 27893 | 27903 | 27614 | 27644 | 0 | -313.60(-1.12%) |
May 24, 2015 | 27850 | 28071 | 27829 | 27958 | 0 | +0.00(+0.00%) |
May 23, 2015 | 27850 | 28071 | 27829 | 27958 | 0 | +0.00(+0.00%) |
May 22, 2015 | 27850 | 28071 | 27829 | 27958 | 0 | +148.20(+0.53%) |
May 21, 2015 | 27885 | 27911 | 27713 | 27809 | 0 | -27.90(-0.10%) |
May 20, 2015 | 27749 | 27903 | 27744 | 27837 | 0 | +191.70(+0.69%) |
May 19, 2015 | 27663 | 27872 | 27574 | 27646 | 0 | -41.80(-0.15%) |
May 18, 2015 | 27417 | 27726 | 27370 | 27687 | 0 | +363.30(+1.33%) |
May 17, 2015 | 27234 | 27380 | 27160 | 27324 | 0 | +0.00(+0.00%) |
May 16, 2015 | 27234 | 27380 | 27160 | 27324 | 0 | +0.00(+0.00%) |
May 15, 2015 | 27234 | 27380 | 27160 | 27324 | 0 | +117.90(+0.43%) |
May 14, 2015 | 27290 | 27294 | 26949 | 27206 | 0 | -45.00(-0.17%) |
May 13, 2015 | 27024 | 27300 | 26750 | 27251 | 0 | +373.60(+1.39%) |
May 12, 2015 | 27503 | 27503 | 26837 | 26878 | 0 | -629.80(-2.29%) |
May 11, 2015 | 27249 | 27544 | 27231 | 27507 | 0 | +401.90(+1.48%) |
May 10, 2015 | 26814 | 27196 | 26814 | 27105 | 0 | +0.00(+0.00%) |
May 09, 2015 | 26814 | 27196 | 26814 | 27105 | 0 | +0.00(+0.00%) |
May 08, 2015 | 26814 | 27196 | 26814 | 27105 | 0 | +506.30(+1.90%) |
May 07, 2015 | 26721 | 26850 | 26424 | 26599 | 0 | -118.30(-0.44%) |
May 06, 2015 | 27473 | 27501 | 26678 | 26717 | 0 | -722.70(-2.63%) |
May 05, 2015 | 27561 | 27604 | 27338 | 27440 | 0 | -50.50(-0.18%) |
May 04, 2015 | 27205 | 27538 | 27159 | 27491 | 0 | +479.30(+1.77%) |
May 03, 2015 | 27242 | 27242 | 26898 | 27011 | 0 | +0.00(+0.00%) |
May 02, 2015 | 27242 | 27242 | 26898 | 27011 | 0 | +0.00(+0.00%) |