Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 15820 | 16600 | 15540 | 16280 | 32 | +400.00(+2.52%) |
Oct 30, 2015 | 14840 | 16040 | 14510 | 15880 | 24 | +1120.00(+7.59%) |
Oct 29, 2015 | 14260 | 14980 | 13600 | 14760 | 18 | +560.00(+3.94%) |
Oct 28, 2015 | 13640 | 14620 | 13000 | 14200 | 24 | +540.00(+3.95%) |
Oct 27, 2015 | 13800 | 14100 | 13230 | 13660 | 9 | -180.00(-1.30%) |
Oct 26, 2015 | 13880 | 14380 | 13660 | 13840 | 4 | -80.00(-0.57%) |
Oct 23, 2015 | 13520 | 14300 | 13060 | 13920 | 92 | +520.00(+3.88%) |
Oct 22, 2015 | 13600 | 14260 | 12760 | 13400 | 145 | -120.00(-0.89%) |
Oct 21, 2015 | 13880 | 14920 | 13300 | 13520 | 25 | -360.00(-2.59%) |
Oct 20, 2015 | 14240 | 14240 | 13560 | 13880 | 76 | -280.00(-1.98%) |
Oct 19, 2015 | 14560 | 15000 | 13936 | 14160 | 80 | -400.00(-2.75%) |
Oct 16, 2015 | 14600 | 14780 | 13710 | 14560 | 13 | +60.00(+0.41%) |
Oct 15, 2015 | 14120 | 14740 | 13660 | 14500 | 55 | +380.00(+2.69%) |
Oct 14, 2015 | 14040 | 14820 | 13980 | 14120 | 7 | +120.00(+0.86%) |
Oct 13, 2015 | 15120 | 15200 | 13910 | 14000 | 15 | -1320.00(-8.62%) |
Oct 12, 2015 | 16100 | 16440 | 15200 | 15320 | 8 | -800.00(-4.96%) |
Oct 09, 2015 | 16020 | 16437 | 15480 | 16120 | 8 | +160.00(+1.00%) |
Oct 08, 2015 | 15760 | 16560 | 15280 | 15960 | 15 | +200.00(+1.27%) |
Oct 07, 2015 | 15440 | 15820 | 14160 | 15760 | 16 | +500.00(+3.28%) |
Oct 06, 2015 | 14720 | 15380 | 13880 | 15260 | 24 | +340.00(+2.28%) |
Oct 05, 2015 | 15058 | 15058 | 13400 | 14920 | 49 | +540.00(+3.76%) |
Oct 02, 2015 | 14060 | 14640 | 13980 | 14380 | 21 | +300.00(+2.13%) |
Oct 01, 2015 | 13360 | 14380 | 13280 | 14080 | 89 | +600.00(+4.45%) |
Sep 30, 2015 | 12540 | 13520 | 12140 | 13480 | 48 | +420.00(+3.22%) |
Sep 29, 2015 | 13760 | 14120 | 12340 | 13060 | 57 | -820.00(-5.91%) |
Sep 28, 2015 | 14020 | 14120 | 13667 | 13880 | 39 | -60.00(-0.43%) |
Sep 25, 2015 | 15160 | 15160 | 13660 | 13940 | 32 | -1080.00(-7.19%) |
Sep 24, 2015 | 15980 | 15980 | 14630 | 15020 | 33 | -1080.00(-6.71%) |
Sep 23, 2015 | 16300 | 16400 | 14660 | 16100 | 50 | -220.00(-1.35%) |
Sep 22, 2015 | 13880 | 16400 | 13880 | 16320 | 62 | +2260.00(+16.07%) |
Sep 21, 2015 | 16180 | 16230 | 13720 | 14060 | 30 | -1940.00(-12.12%) |
Sep 18, 2015 | 15960 | 16780 | 15680 | 16000 | 21 | -160.00(-0.99%) |
Sep 17, 2015 | 16000 | 16400 | 15940 | 16160 | 24 | +180.00(+1.13%) |
Sep 16, 2015 | 15820 | 16080 | 15820 | 15980 | 16 | +100.00(+0.63%) |
Sep 15, 2015 | 16040 | 16120 | 15800 | 15880 | 17 | -120.00(-0.75%) |
Sep 14, 2015 | 16120 | 16180 | 15840 | 16000 | 43 | -300.00(-1.84%) |
Sep 11, 2015 | 15900 | 16380 | 15860 | 16300 | 34 | +290.00(+1.81%) |
Sep 10, 2015 | 15960 | 16680 | 15960 | 16010 | 26 | -30.00(-0.19%) |
Sep 09, 2015 | 17540 | 17540 | 16000 | 16040 | 95 | -1380.00(-7.92%) |
Sep 08, 2015 | 16660 | 17960 | 16520 | 17420 | 64 | +880.00(+5.32%) |
Sep 04, 2015 | 16280 | 16540 | 16540 | 16540 | 23 | +240.00(+1.47%) |
Sep 03, 2015 | 17060 | 17386 | 16280 | 16300 | 14 | -460.00(-2.74%) |
Sep 02, 2015 | 17080 | 17720 | 16180 | 16760 | 37 | -80.00(-0.48%) |
Sep 01, 2015 | 17460 | 17460 | 16620 | 16840 | 11 | -820.00(-4.64%) |
Aug 31, 2015 | 17960 | 18040 | 17460 | 17660 | 5 | -660.00(-3.60%) |
Aug 28, 2015 | 16640 | 18340 | 16640 | 18320 | 14 | +1460.00(+8.66%) |
Aug 27, 2015 | 16860 | 16860 | 16420 | 16860 | 10 | +20.00(+0.12%) |
Aug 26, 2015 | 16820 | 17421 | 16260 | 16840 | 9 | +380.00(+2.31%) |
Aug 25, 2015 | 17020 | 17020 | 15920 | 16460 | 13 | +260.00(+1.60%) |
Aug 24, 2015 | 15760 | 16900 | 15175 | 16200 | 33 | -140.00(-0.86%) |
Aug 21, 2015 | 16100 | 17520 | 15000 | 16340 | 39 | -160.00(-0.97%) |
Aug 20, 2015 | 16700 | 16840 | 16500 | 16500 | 34 | -440.00(-2.60%) |
Aug 19, 2015 | 17300 | 17360 | 16900 | 16940 | 9 | -520.00(-2.98%) |
Aug 18, 2015 | 17800 | 17860 | 17000 | 17460 | 23 | -420.00(-2.35%) |
Aug 17, 2015 | 17980 | 18000 | 17260 | 17880 | 13 | -240.00(-1.32%) |
Aug 14, 2015 | 16980 | 18240 | 16980 | 18120 | 17 | +1140.00(+6.71%) |
Aug 13, 2015 | 18000 | 18180 | 16860 | 16980 | 14 | -1020.00(-5.67%) |
Aug 12, 2015 | 17600 | 18000 | 16920 | 18000 | 32 | +200.00(+1.12%) |
Aug 11, 2015 | 17320 | 17900 | 17200 | 17800 | 17 | +420.00(+2.42%) |
Aug 10, 2015 | 17240 | 17628 | 16920 | 17380 | 42 | +220.00(+1.28%) |
Aug 07, 2015 | 16740 | 17480 | 16740 | 17160 | 30 | +200.00(+1.18%) |
Aug 06, 2015 | 17800 | 17800 | 16880 | 16960 | 26 | -800.00(-4.50%) |
Aug 05, 2015 | 18400 | 18400 | 17600 | 17760 | 30 | -280.00(-1.55%) |
Aug 04, 2015 | 17420 | 18280 | 17420 | 18040 | 22 | +700.00(+4.04%) |
Aug 03, 2015 | 18100 | 18720 | 17120 | 17340 | 35 | -920.00(-5.04%) |
Jul 31, 2015 | 19440 | 19440 | 18200 | 18260 | 23 | -1180.00(-6.07%) |
Jul 30, 2015 | 19720 | 19720 | 19040 | 19440 | 15 | -260.00(-1.32%) |
Jul 29, 2015 | 20000 | 20000 | 19480 | 19700 | 20 | -180.00(-0.91%) |
Jul 28, 2015 | 19760 | 20040 | 19380 | 19880 | 27 | +280.00(+1.43%) |
Jul 27, 2015 | 21280 | 21340 | 19160 | 19600 | 54 | -2100.00(-9.68%) |
Jul 24, 2015 | 21040 | 21980 | 21040 | 21700 | 28 | +600.00(+2.84%) |
Jul 23, 2015 | 21600 | 21600 | 21020 | 21100 | 19 | -340.00(-1.59%) |
Jul 22, 2015 | 21300 | 21920 | 21060 | 21440 | 44 | +40.00(+0.19%) |
Jul 21, 2015 | 21620 | 21780 | 21147 | 21400 | 22 | -300.00(-1.38%) |
Jul 20, 2015 | 22520 | 22520 | 21280 | 21700 | 30 | -500.00(-2.25%) |
Jul 17, 2015 | 22080 | 22600 | 21742 | 22200 | 53 | +200.00(+0.91%) |
Jul 16, 2015 | 21800 | 22100 | 21210 | 22000 | 28 | +520.00(+2.42%) |
Jul 15, 2015 | 21900 | 22138 | 20860 | 21480 | 43 | -60.00(-0.28%) |
Jul 14, 2015 | 21240 | 22000 | 21240 | 21540 | 23 | +400.00(+1.89%) |
Jul 13, 2015 | 20660 | 21200 | 20503 | 21140 | 42 | +640.00(+3.12%) |
Jul 10, 2015 | 19100 | 21260 | 19100 | 20500 | 83 | +1560.00(+8.24%) |
Jul 09, 2015 | 19020 | 19900 | 18780 | 18940 | 44 | +160.00(+0.85%) |
Jul 08, 2015 | 19660 | 19660 | 18120 | 18780 | 50 | -1000.00(-5.06%) |
Jul 07, 2015 | 19720 | 19900 | 18630 | 19780 | 56 | +60.00(+0.30%) |
Jul 06, 2015 | 17580 | 19760 | 17560 | 19720 | 36 | +2280.00(+13.07%) |
Jul 02, 2015 | 17400 | 17440 | 17440 | 17440 | 19 | +200.00(+1.16%) |
Jul 01, 2015 | 17400 | 17720 | 17085 | 17240 | 28 | +60.00(+0.35%) |
Jun 30, 2015 | 17800 | 17800 | 17100 | 17180 | 68 | -580.00(-3.27%) |
Jun 29, 2015 | 18420 | 18940 | 17660 | 17760 | 36 | -660.00(-3.58%) |
Jun 26, 2015 | 17920 | 18960 | 17900 | 18420 | 617 | +480.00(+2.68%) |
Jun 25, 2015 | 18685 | 18685 | 17720 | 17940 | 24 | -60.00(-0.33%) |
Jun 24, 2015 | 18180 | 18240 | 17900 | 18000 | 24 | -140.00(-0.77%) |
Jun 23, 2015 | 17200 | 18380 | 17200 | 18140 | 40 | +920.00(+5.34%) |
Jun 22, 2015 | 17920 | 18000 | 17120 | 17220 | 24 | -340.00(-1.94%) |
Jun 19, 2015 | 18660 | 18760 | 17560 | 17560 | 34 | -940.00(-5.08%) |
Jun 18, 2015 | 17860 | 18790 | 17820 | 18500 | 21 | +660.00(+3.70%) |
Jun 17, 2015 | 17900 | 18440 | 17300 | 17840 | 87 | +0.00(+0.00%) |
Jun 16, 2015 | 17920 | 18340 | 17700 | 17840 | 14 | -100.00(-0.56%) |
Jun 15, 2015 | 18100 | 19700 | 17480 | 17940 | 37 | -340.00(-1.86%) |
Jun 12, 2015 | 19340 | 19340 | 18280 | 18280 | 12 | -580.00(-3.08%) |
Jun 11, 2015 | 19380 | 19680 | 18600 | 18860 | 11 | -640.00(-3.28%) |
Jun 10, 2015 | 19080 | 19940 | 18260 | 19500 | 35 | +320.00(+1.67%) |
Jun 09, 2015 | 18360 | 19240 | 18000 | 19180 | 16 | +740.00(+4.01%) |
Jun 08, 2015 | 18480 | 18880 | 17940 | 18440 | 16 | -60.00(-0.32%) |
Jun 05, 2015 | 18780 | 19520 | 18360 | 18500 | 22 | -320.00(-1.70%) |
Jun 04, 2015 | 18860 | 19160 | 18221 | 18820 | 26 | +420.00(+2.28%) |
Jun 03, 2015 | 17940 | 18640 | 17300 | 18400 | 39 | +640.00(+3.60%) |
Jun 02, 2015 | 17400 | 17800 | 17040 | 17760 | 17 | +0.00(+0.00%) |
Jun 01, 2015 | 19260 | 19260 | 17600 | 17760 | 54 | -1160.00(-6.13%) |
May 29, 2015 | 18720 | 19780 | 18400 | 18920 | 125 | -500.00(-2.57%) |
May 28, 2015 | 19480 | 19880 | 18300 | 19420 | 100 | -160.00(-0.82%) |
May 27, 2015 | 20600 | 20740 | 19540 | 19580 | 77 | -920.00(-4.49%) |
May 26, 2015 | 21680 | 21700 | 19900 | 20500 | 109 | -1240.00(-5.70%) |
May 22, 2015 | 22540 | 21740 | 21740 | 21740 | 10 | -860.00(-3.81%) |
May 21, 2015 | 23380 | 23380 | 22320 | 22600 | 15 | -700.00(-3.00%) |
May 20, 2015 | 23000 | 23500 | 22400 | 23300 | 14 | +380.00(+1.66%) |
May 19, 2015 | 23400 | 23460 | 22460 | 22920 | 19 | -580.00(-2.47%) |
May 18, 2015 | 23160 | 24180 | 22900 | 23500 | 21 | +460.00(+2.00%) |
May 15, 2015 | 22840 | 23080 | 22520 | 23040 | 37 | +60.00(+0.26%) |
May 14, 2015 | 23360 | 24295 | 22980 | 22980 | 23 | -240.00(-1.03%) |
May 13, 2015 | 23400 | 23690 | 22860 | 23220 | 32 | -400.00(-1.69%) |
May 12, 2015 | 23160 | 23660 | 23000 | 23620 | 18 | +400.00(+1.72%) |
May 11, 2015 | 23000 | 23680 | 23000 | 23220 | 22 | +180.00(+0.78%) |
May 08, 2015 | 22900 | 23280 | 22740 | 23040 | 32 | +20.00(+0.09%) |
May 07, 2015 | 23300 | 24140 | 23000 | 23020 | 25 | -60.00(-0.26%) |
May 06, 2015 | 23020 | 23240 | 22760 | 23080 | 51 | +60.00(+0.26%) |
May 05, 2015 | 23100 | 23200 | 22900 | 23020 | 97 | -80.00(-0.35%) |
May 04, 2015 | 23720 | 23960 | 22820 | 23100 | 118 | -40.00(-0.17%) |