Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21975 | 22195 | 21907 | 21996 | 0 | -71.90(-0.33%) |
Nov 29, 2015 | 22555 | 22555 | 22051 | 22068 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 22555 | 22555 | 22051 | 22068 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 22555 | 22555 | 22051 | 22068 | 0 | -420.60(-1.87%) |
Nov 26, 2015 | 22750 | 22788 | 22454 | 22489 | 0 | -9.10(-0.04%) |
Nov 25, 2015 | 22534 | 22617 | 22436 | 22498 | 0 | -89.60(-0.40%) |
Nov 24, 2015 | 22593 | 22630 | 22434 | 22588 | 0 | -78.30(-0.35%) |
Nov 23, 2015 | 22760 | 22803 | 22620 | 22666 | 0 | -88.80(-0.39%) |
Nov 22, 2015 | 22510 | 22790 | 22412 | 22755 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 22510 | 22790 | 22412 | 22755 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 22510 | 22790 | 22412 | 22755 | 0 | +254.50(+1.13%) |
Nov 19, 2015 | 22424 | 22559 | 22416 | 22500 | 0 | +311.90(+1.41%) |
Nov 18, 2015 | 22332 | 22350 | 22163 | 22188 | 0 | -75.90(-0.34%) |
Nov 17, 2015 | 22315 | 22497 | 22244 | 22264 | 0 | +0.00(+0.00%) |
Nov 16, 2015 | 0 | +0.00(+0.00%) | ||||
Nov 15, 2015 | 22494 | 22519 | 22319 | 22396 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 22494 | 22519 | 22319 | 22396 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 22494 | 22519 | 22319 | 22396 | 0 | -492.80(-2.15%) |
Nov 12, 2015 | 22478 | 22981 | 22455 | 22889 | 0 | +536.70(+2.40%) |
Nov 11, 2015 | 22394 | 22480 | 22324 | 22352 | 0 | -49.50(-0.22%) |
Nov 10, 2015 | 22506 | 22535 | 22340 | 22402 | 0 | -325.10(-1.43%) |
Nov 09, 2015 | 22754 | 22971 | 22689 | 22727 | 0 | -140.50(-0.61%) |
Nov 08, 2015 | 22914 | 22923 | 22792 | 22867 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 22914 | 22923 | 22792 | 22867 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 22914 | 22923 | 22792 | 22867 | 0 | -183.70(-0.80%) |
Nov 05, 2015 | 23045 | 23180 | 22961 | 23051 | 0 | -2.60(-0.01%) |
Nov 04, 2015 | 22737 | 23342 | 22737 | 23054 | 0 | +485.20(+2.15%) |
Nov 03, 2015 | 22603 | 22697 | 22560 | 22568 | 0 | +198.40(+0.89%) |
Nov 02, 2015 | 22502 | 22606 | 22333 | 22370 | 0 | -270.00(-1.19%) |
Nov 01, 2015 | 22786 | 22847 | 22613 | 22640 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 22786 | 22847 | 22613 | 22640 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 22786 | 22847 | 22613 | 22640 | 0 | -179.90(-0.79%) |
Oct 29, 2015 | 23054 | 23054 | 22811 | 22820 | 0 | -136.70(-0.60%) |
Oct 28, 2015 | 23071 | 23120 | 22924 | 22957 | 0 | -186.10(-0.80%) |
Oct 27, 2015 | 23053 | 23144 | 22885 | 23143 | 0 | +26.50(+0.11%) |
Oct 26, 2015 | 23424 | 23424 | 23067 | 23116 | 0 | -35.70(-0.15%) |
Oct 25, 2015 | 23220 | 23220 | 23088 | 23152 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 23220 | 23220 | 23088 | 23152 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 23220 | 23220 | 23088 | 23152 | 0 | +306.50(+1.34%) |
Oct 22, 2015 | 22796 | 22870 | 22728 | 22845 | 0 | -143.80(-0.63%) |
Oct 21, 2015 | 22992 | 23058 | 22843 | 22989 | 0 | +0.00(+0.00%) |
Oct 20, 2015 | 22992 | 23058 | 22843 | 22989 | 0 | -86.40(-0.37%) |
Oct 19, 2015 | 23086 | 23101 | 22914 | 23076 | 0 | +8.20(+0.04%) |
Oct 18, 2015 | 23134 | 23178 | 22954 | 23067 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 23134 | 23178 | 22954 | 23067 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 23134 | 23178 | 22954 | 23067 | 0 | +179.20(+0.78%) |
Oct 15, 2015 | 22667 | 22940 | 22568 | 22888 | 0 | +448.30(+2.00%) |
Oct 14, 2015 | 22399 | 22576 | 22357 | 22440 | 0 | -160.60(-0.71%) |
Oct 13, 2015 | 22678 | 22799 | 22516 | 22600 | 0 | -130.40(-0.57%) |
Oct 12, 2015 | 22614 | 22780 | 22562 | 22731 | 0 | +272.10(+1.21%) |
Oct 11, 2015 | 22616 | 22808 | 22441 | 22459 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 22616 | 22808 | 22441 | 22459 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 22616 | 22808 | 22441 | 22459 | 0 | +103.90(+0.46%) |
Oct 08, 2015 | 22589 | 22589 | 22201 | 22355 | 0 | -160.90(-0.71%) |
Oct 07, 2015 | 21885 | 22528 | 21817 | 22516 | 0 | +684.20(+3.13%) |
Oct 06, 2015 | 22169 | 22169 | 21719 | 21832 | 0 | -22.90(-0.10%) |
Oct 05, 2015 | 21931 | 21981 | 21740 | 21854 | 0 | +348.40(+1.62%) |
Oct 04, 2015 | 21173 | 21531 | 21130 | 21506 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 21173 | 21531 | 21130 | 21506 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 21173 | 21531 | 21130 | 21506 | 0 | +659.80(+3.17%) |
Oct 01, 2015 | 20796 | 20939 | 20683 | 20846 | 0 | +0.00(+0.00%) |
Sep 30, 2015 | 20796 | 20939 | 20683 | 20846 | 0 | +289.70(+1.41%) |
Sep 29, 2015 | 20579 | 20579 | 20368 | 20557 | 0 | -629.70(-2.97%) |
Sep 28, 2015 | 21070 | 21318 | 20958 | 21186 | 0 | +0.00(+0.00%) |
Sep 27, 2015 | 21070 | 21318 | 20958 | 21186 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 21070 | 21318 | 20958 | 21186 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 21070 | 21318 | 20958 | 21186 | 0 | +90.30(+0.43%) |
Sep 24, 2015 | 21305 | 21363 | 21054 | 21096 | 0 | -206.90(-0.97%) |
Sep 23, 2015 | 21530 | 21577 | 21009 | 21303 | 0 | -493.70(-2.27%) |
Sep 22, 2015 | 21794 | 22112 | 21769 | 21797 | 0 | +39.70(+0.18%) |
Sep 21, 2015 | 21614 | 21778 | 21591 | 21757 | 0 | -163.90(-0.75%) |
Sep 20, 2015 | 21807 | 22052 | 21807 | 21921 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 21807 | 22052 | 21807 | 21921 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 21807 | 22052 | 21807 | 21921 | 0 | +66.20(+0.30%) |
Sep 17, 2015 | 22173 | 22203 | 21719 | 21855 | 0 | -112.10(-0.51%) |
Sep 16, 2015 | 21731 | 22103 | 21608 | 21967 | 0 | +511.50(+2.38%) |
Sep 15, 2015 | 21528 | 21634 | 21411 | 21455 | 0 | -106.70(-0.49%) |
Sep 14, 2015 | 21679 | 21762 | 21442 | 21562 | 0 | +57.50(+0.27%) |
Sep 13, 2015 | 21710 | 21910 | 21472 | 21504 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 21710 | 21910 | 21472 | 21504 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 21710 | 21910 | 21472 | 21504 | 0 | -58.10(-0.27%) |
Sep 10, 2015 | 21668 | 21772 | 21492 | 21562 | 0 | -568.80(-2.57%) |
Sep 09, 2015 | 21633 | 22229 | 21530 | 22131 | 0 | +872.30(+4.10%) |
Sep 08, 2015 | 20637 | 21432 | 20525 | 21259 | 0 | +675.50(+3.28%) |
Sep 07, 2015 | 20683 | 21056 | 20580 | 20584 | 0 | -257.10(-1.23%) |
Sep 06, 2015 | 21159 | 21175 | 20715 | 20841 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 21159 | 21175 | 20715 | 20841 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 21159 | 21175 | 20715 | 20841 | 0 | -94.30(-0.45%) |
Sep 03, 2015 | 21101 | 21288 | 20772 | 20935 | 0 | +0.00(+0.00%) |
Sep 02, 2015 | 21101 | 21288 | 20772 | 20935 | 0 | -250.50(-1.18%) |
Sep 01, 2015 | 21693 | 21693 | 21171 | 21185 | 0 | -485.20(-2.24%) |
Aug 31, 2015 | 21793 | 21793 | 21400 | 21671 | 0 | +58.20(+0.27%) |
Aug 30, 2015 | 22424 | 22424 | 21585 | 21612 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 22424 | 22424 | 21585 | 21612 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 22424 | 22424 | 21585 | 21612 | 0 | -226.10(-1.04%) |
Aug 27, 2015 | 21759 | 21963 | 21408 | 21838 | 0 | +758.10(+3.60%) |
Aug 26, 2015 | 21434 | 21686 | 21060 | 21080 | 0 | -324.60(-1.52%) |
Aug 25, 2015 | 21120 | 21871 | 20865 | 21405 | 0 | +153.40(+0.72%) |
Aug 24, 2015 | 21606 | 21679 | 21136 | 21252 | 0 | -1158.00(-5.17%) |
Aug 23, 2015 | 22343 | 22493 | 22186 | 22410 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 22343 | 22493 | 22186 | 22410 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 22343 | 22493 | 22186 | 22410 | 0 | -347.90(-1.53%) |
Aug 20, 2015 | 22974 | 23034 | 22610 | 22758 | 0 | -410.30(-1.77%) |
Aug 19, 2015 | 23555 | 23587 | 23139 | 23168 | 0 | -307.20(-1.31%) |
Aug 18, 2015 | 23957 | 24024 | 23464 | 23475 | 0 | -339.70(-1.43%) |
Aug 17, 2015 | 23946 | 23951 | 23700 | 23815 | 0 | -176.30(-0.73%) |
Aug 16, 2015 | 24055 | 24126 | 23957 | 23991 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 24055 | 24126 | 23957 | 23991 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 24055 | 24126 | 23957 | 23991 | 0 | -27.80(-0.12%) |
Aug 13, 2015 | 23936 | 24134 | 23861 | 24019 | 0 | +102.80(+0.43%) |
Aug 12, 2015 | 24269 | 24324 | 23827 | 23916 | 0 | -582.20(-2.38%) |
Aug 11, 2015 | 24695 | 24924 | 24421 | 24498 | 0 | -22.90(-0.09%) |
Aug 10, 2015 | 24434 | 24603 | 24136 | 24521 | 0 | -31.40(-0.13%) |
Aug 09, 2015 | 24328 | 24642 | 24328 | 24552 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 24328 | 24642 | 24328 | 24552 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 24328 | 24642 | 24328 | 24552 | 0 | +177.20(+0.73%) |
Aug 06, 2015 | 24528 | 24528 | 24321 | 24375 | 0 | -138.90(-0.57%) |
Aug 05, 2015 | 24466 | 24582 | 24421 | 24514 | 0 | +108.10(+0.44%) |
Aug 04, 2015 | 24364 | 24519 | 24218 | 24406 | 0 | -5.30(-0.02%) |
Aug 03, 2015 | 24533 | 24533 | 24233 | 24411 | 0 | -224.90(-0.91%) |
Aug 02, 2015 | 24651 | 24661 | 24468 | 24636 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 24651 | 24661 | 24468 | 24636 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 24651 | 24661 | 24468 | 24636 | 0 | +138.30(+0.56%) |
Jul 30, 2015 | 24822 | 24873 | 24478 | 24498 | 0 | -121.40(-0.49%) |
Jul 29, 2015 | 24630 | 24719 | 24444 | 24619 | 0 | +115.50(+0.47%) |
Jul 28, 2015 | 24270 | 24947 | 24141 | 24504 | 0 | +151.90(+0.62%) |
Jul 27, 2015 | 24907 | 24909 | 24282 | 24352 | 0 | -776.50(-3.09%) |
Jul 26, 2015 | 25280 | 25280 | 25073 | 25128 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 25280 | 25280 | 25073 | 25128 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 25280 | 25280 | 25073 | 25128 | 0 | -270.30(-1.06%) |
Jul 23, 2015 | 25309 | 25501 | 25250 | 25399 | 0 | +116.20(+0.46%) |
Jul 22, 2015 | 25402 | 25402 | 25178 | 25283 | 0 | -253.80(-0.99%) |
Jul 21, 2015 | 25429 | 25634 | 25343 | 25536 | 0 | +131.60(+0.52%) |
Jul 20, 2015 | 25540 | 25540 | 25299 | 25405 | 0 | -10.50(-0.04%) |
Jul 19, 2015 | 25247 | 25517 | 25184 | 25415 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 25247 | 25517 | 25184 | 25415 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 25247 | 25517 | 25184 | 25415 | 0 | +252.50(+1.00%) |
Jul 16, 2015 | 24976 | 25170 | 24841 | 25163 | 0 | +107.00(+0.43%) |
Jul 15, 2015 | 25219 | 25219 | 24863 | 25056 | 0 | -65.10(-0.26%) |
Jul 14, 2015 | 25184 | 25251 | 24906 | 25121 | 0 | -103.10(-0.41%) |
Jul 13, 2015 | 24710 | 25276 | 24596 | 25224 | 0 | +322.70(+1.30%) |
Jul 12, 2015 | 24568 | 25015 | 24568 | 24901 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 24568 | 25015 | 24568 | 24901 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 24568 | 25015 | 24568 | 24901 | 0 | +508.50(+2.08%) |
Jul 09, 2015 | 23436 | 24696 | 23333 | 24393 | 0 | +876.20(+3.73%) |
Jul 08, 2015 | 24411 | 24411 | 22837 | 23517 | 0 | -1458.70(-5.84%) |
Jul 07, 2015 | 25392 | 25439 | 24819 | 24975 | 0 | -261.00(-1.03%) |
Jul 06, 2015 | 26084 | 26262 | 24750 | 25236 | 0 | -827.80(-3.18%) |
Jul 05, 2015 | 26350 | 26403 | 25933 | 26064 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 26350 | 26403 | 25933 | 26064 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 26350 | 26403 | 25933 | 26064 | 0 | -218.20(-0.83%) |
Jul 02, 2015 | 26459 | 26459 | 26136 | 26282 | 0 | +32.30(+0.12%) |
Jul 01, 2015 | 25944 | 26470 | 25886 | 26250 | 0 | +0.00(+0.00%) |
Jun 30, 2015 | 25944 | 26470 | 25886 | 26250 | 0 | +283.00(+1.09%) |
Jun 29, 2015 | 26560 | 26632 | 25618 | 25967 | 0 | -696.90(-2.61%) |
Jun 28, 2015 | 27016 | 27016 | 26522 | 26664 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 27016 | 27016 | 26522 | 26664 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 27016 | 27016 | 26522 | 26664 | 0 | -481.90(-1.78%) |
Jun 25, 2015 | 27329 | 27350 | 27121 | 27146 | 0 | -259.20(-0.95%) |
Jun 24, 2015 | 27397 | 27470 | 27293 | 27405 | 0 | +71.50(+0.26%) |
Jun 23, 2015 | 27126 | 27406 | 27008 | 27334 | 0 | +252.70(+0.93%) |
Jun 22, 2015 | 26854 | 27166 | 26812 | 27081 | 0 | +320.30(+1.20%) |
Jun 21, 2015 | 26886 | 27012 | 26702 | 26760 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 26886 | 27012 | 26702 | 26760 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 26886 | 27012 | 26702 | 26760 | 0 | +65.80(+0.25%) |
Jun 18, 2015 | 26786 | 26874 | 26596 | 26695 | 0 | -59.10(-0.22%) |
Jun 17, 2015 | 26671 | 26881 | 26556 | 26754 | 0 | +187.10(+0.70%) |
Jun 16, 2015 | 26808 | 26893 | 26553 | 26567 | 0 | -295.10(-1.10%) |
Jun 15, 2015 | 27095 | 27131 | 26842 | 26862 | 0 | -418.70(-1.53%) |
Jun 14, 2015 | 27083 | 27356 | 26988 | 27280 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 27083 | 27356 | 26988 | 27280 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 27083 | 27356 | 26988 | 27280 | 0 | +372.70(+1.39%) |
Jun 11, 2015 | 26938 | 26992 | 26839 | 26908 | 0 | +220.20(+0.83%) |
Jun 10, 2015 | 27053 | 27117 | 26574 | 26688 | 0 | -301.90(-1.12%) |
Jun 09, 2015 | 27296 | 27322 | 26972 | 26990 | 0 | -326.80(-1.20%) |
Jun 08, 2015 | 27147 | 27429 | 27060 | 27316 | 0 | +56.10(+0.21%) |
Jun 07, 2015 | 27538 | 27647 | 27211 | 27260 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 27538 | 27647 | 27211 | 27260 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 27538 | 27647 | 27211 | 27260 | 0 | -291.70(-1.06%) |
Jun 04, 2015 | 27645 | 27855 | 27094 | 27552 | 0 | -105.60(-0.38%) |
Jun 03, 2015 | 27716 | 27767 | 27509 | 27658 | 0 | +190.80(+0.69%) |
Jun 02, 2015 | 27473 | 27603 | 27348 | 27467 | 0 | -130.50(-0.47%) |
Jun 01, 2015 | 27373 | 27766 | 27242 | 27597 | 0 | +173.00(+0.63%) |
May 31, 2015 | 27398 | 27604 | 27256 | 27424 | 0 | +0.00(+0.00%) |
May 30, 2015 | 27398 | 27604 | 27256 | 27424 | 0 | +0.00(+0.00%) |
May 29, 2015 | 27398 | 27604 | 27256 | 27424 | 0 | -30.10(-0.11%) |
May 28, 2015 | 28162 | 28162 | 27242 | 27454 | 0 | -626.90(-2.23%) |
May 27, 2015 | 28215 | 28215 | 27982 | 28081 | 0 | -168.70(-0.60%) |
May 26, 2015 | 28462 | 28525 | 28238 | 28250 | 0 | +257.10(+0.92%) |
May 25, 2015 | 27724 | 28041 | 27697 | 27993 | 0 | +0.00(+0.00%) |
May 24, 2015 | 27724 | 28041 | 27697 | 27993 | 0 | +0.00(+0.00%) |
May 23, 2015 | 27724 | 28041 | 27697 | 27993 | 0 | +0.00(+0.00%) |
May 22, 2015 | 27724 | 28041 | 27697 | 27993 | 0 | +469.10(+1.70%) |
May 21, 2015 | 27507 | 27612 | 27393 | 27524 | 0 | -61.40(-0.22%) |
May 20, 2015 | 27751 | 27751 | 27490 | 27585 | 0 | -108.40(-0.39%) |
May 19, 2015 | 27597 | 27766 | 27501 | 27694 | 0 | +102.30(+0.37%) |
May 18, 2015 | 27792 | 27792 | 27436 | 27591 | 0 | -231.10(-0.83%) |
May 17, 2015 | 27460 | 27929 | 27315 | 27822 | 0 | +0.00(+0.00%) |
May 16, 2015 | 27460 | 27929 | 27315 | 27822 | 0 | +0.00(+0.00%) |
May 15, 2015 | 27460 | 27929 | 27315 | 27822 | 0 | +535.70(+1.96%) |
May 14, 2015 | 27396 | 27398 | 27193 | 27287 | 0 | +37.30(+0.14%) |
May 13, 2015 | 27474 | 27525 | 27191 | 27249 | 0 | -157.90(-0.58%) |
May 12, 2015 | 27664 | 27694 | 27396 | 27407 | 0 | -311.00(-1.12%) |
May 11, 2015 | 27837 | 27837 | 27582 | 27718 | 0 | +140.90(+0.51%) |
May 10, 2015 | 27558 | 27653 | 27367 | 27577 | 0 | +0.00(+0.00%) |
May 09, 2015 | 27558 | 27653 | 27367 | 27577 | 0 | +0.00(+0.00%) |
May 08, 2015 | 27558 | 27653 | 27367 | 27577 | 0 | +287.30(+1.05%) |
May 07, 2015 | 27568 | 27604 | 27207 | 27290 | 0 | -350.90(-1.27%) |
May 06, 2015 | 27698 | 28055 | 27570 | 27641 | 0 | -114.60(-0.41%) |
May 05, 2015 | 28296 | 28317 | 27598 | 27756 | 0 | -368.30(-1.31%) |
May 04, 2015 | 28231 | 28344 | 28017 | 28124 | 0 | -9.20(-0.03%) |
May 03, 2015 | 28289 | 28318 | 27998 | 28133 | 0 | +0.00(+0.00%) |
May 02, 2015 | 28289 | 28318 | 27998 | 28133 | 0 | +0.00(+0.00%) |
May 01, 2015 | 28289 | 28318 | 27998 | 28133 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 28289 | 28318 | 27998 | 28133 | 0 | -267.30(-0.94%) |
Apr 29, 2015 | 28453 | 28453 | 28202 | 28400 | 2,094,900,736 | -42.50(-0.15%) |
Apr 28, 2015 | 28448 | 28548 | 28252 | 28443 | 3,045,477,120 | +9.20(+0.03%) |
Apr 27, 2015 | 28245 | 28588 | 28245 | 28434 | 2,790,074,880 | +372.60(+1.33%) |
Apr 24, 2015 | 27978 | 28089 | 27592 | 28061 | 2,414,041,344 | +233.30(+0.84%) |
Apr 23, 2015 | 28112 | 28214 | 27804 | 27828 | 2,442,203,648 | -106.10(-0.38%) |
Apr 22, 2015 | 27821 | 28048 | 27728 | 27934 | 2,367,949,568 | +83.30(+0.30%) |
Apr 21, 2015 | 27404 | 27925 | 27404 | 27850 | 2,737,826,816 | +755.60(+2.79%) |
Apr 20, 2015 | 27771 | 27771 | 26960 | 27095 | 3,375,884,032 | -558.20(-2.02%) |
Apr 17, 2015 | 27808 | 27969 | 27598 | 27653 | 3,105,824,768 | -86.60(-0.31%) |
Apr 16, 2015 | 27557 | 27788 | 27470 | 27740 | 3,269,721,088 | +120.90(+0.44%) |
Apr 15, 2015 | 27693 | 27808 | 27442 | 27619 | 3,926,508,032 | +57.30(+0.21%) |
Apr 14, 2015 | 27688 | 27915 | 27483 | 27562 | 3,774,122,496 | -454.80(-1.62%) |
Apr 13, 2015 | 27374 | 28032 | 27304 | 28016 | 432,148,704 | +743.90(+2.73%) |
Apr 10, 2015 | 27374 | 27374 | 26813 | 27272 | 3,341,162,752 | +328.00(+1.22%) |
Apr 09, 2015 | 26913 | 27923 | 26732 | 26944 | 729,555,072 | +707.50(+2.70%) |
Apr 08, 2015 | 25708 | 26248 | 25640 | 26237 | 4,101,527,296 | +961.30(+3.80%) |
Apr 07, 2015 | 25214 | 25298 | 25153 | 25276 | 0 | +0.00(+0.00%) |
Apr 02, 2015 | 25214 | 25298 | 25153 | 25276 | 2,106,781,952 | +192.80(+0.77%) |
Apr 01, 2015 | 24955 | 25099 | 24926 | 25083 | 1,713,463,552 | +181.90(+0.73%) |
Mar 31, 2015 | 25113 | 25113 | 24876 | 24901 | 2,557,002,240 | +45.80(+0.18%) |
Mar 30, 2015 | 24728 | 24949 | 24726 | 24855 | 2,574,119,680 | +368.90(+1.51%) |
Mar 27, 2015 | 24541 | 24550 | 24420 | 24486 | 1,610,426,368 | -10.90(-0.04%) |
Mar 26, 2015 | 24442 | 24592 | 24400 | 24497 | 1,346,154,112 | -31.10(-0.13%) |
Mar 25, 2015 | 24410 | 24614 | 24378 | 24528 | 1,421,279,488 | +128.60(+0.53%) |
Mar 24, 2015 | 24485 | 24490 | 24295 | 24400 | 1,559,006,080 | -94.90(-0.39%) |
Mar 23, 2015 | 24538 | 24560 | 24436 | 24494 | 1,461,178,112 | +119.30(+0.49%) |
Mar 20, 2015 | 24418 | 24525 | 24352 | 24375 | 2,006,074,752 | -93.70(-0.38%) |
Mar 19, 2015 | 24326 | 24500 | 24249 | 24469 | 1,826,036,352 | +348.80(+1.45%) |
Mar 18, 2015 | 23939 | 24211 | 23939 | 24120 | 1,668,404,608 | +218.60(+0.91%) |
Mar 17, 2015 | 24106 | 24106 | 23823 | 23902 | 1,188,627,072 | -48.10(-0.20%) |
Mar 16, 2015 | 23771 | 23970 | 23711 | 23950 | 1,187,740,288 | +126.40(+0.53%) |
Mar 13, 2015 | 23809 | 23919 | 23791 | 23823 | 1,538,401,024 | +25.20(+0.11%) |
Mar 12, 2015 | 23709 | 23880 | 23677 | 23798 | 1,619,060,992 | +80.00(+0.34%) |
Mar 11, 2015 | 23807 | 23900 | 23704 | 23718 | 1,678,330,368 | -179.00(-0.75%) |
Mar 10, 2015 | 24151 | 24152 | 23870 | 23897 | 1,521,299,200 | -226.10(-0.94%) |
Mar 09, 2015 | 23982 | 24206 | 23910 | 24123 | 1,619,496,448 | -40.90(-0.17%) |
Mar 07, 2015 | 24236 | 24294 | 24126 | 24164 | 1,620,647,168 | -29.00(-0.12%) |
Mar 06, 2015 | 24275 | 24394 | 24134 | 24193 | 1,923,405,056 | -272.40(-1.11%) |
Mar 05, 2015 | 24657 | 24706 | 24439 | 24465 | 1,618,240,256 | -237.40(-0.96%) |
Mar 04, 2015 | 24985 | 24985 | 24663 | 24703 | 1,499,929,344 | -184.60(-0.74%) |
Mar 03, 2015 | 24997 | 24998 | 24715 | 24887 | 1,543,093,888 | +64.10(+0.26%) |
Feb 28, 2015 | 24903 | 25102 | 24815 | 24823 | 1,504,213,760 | -78.80(-0.32%) |
Feb 27, 2015 | 24718 | 24999 | 24710 | 24902 | 1,803,456,384 | +123.80(+0.50%) |
Feb 26, 2015 | 24822 | 24869 | 24692 | 24778 | 1,387,652,736 | +28.20(+0.11%) |
Feb 25, 2015 | 24777 | 24808 | 24674 | 24750 | 1,076,322,432 | -86.70(-0.35%) |
Feb 24, 2015 | 24916 | 24916 | 24665 | 24837 | 1,019,276,416 | +4.70(+0.02%) |
Feb 19, 2015 | 24836 | 24872 | 24806 | 24832 | 975,873,920 | +47.20(+0.19%) |
Feb 18, 2015 | 24654 | 24856 | 24654 | 24785 | 822,899,904 | +58.40(+0.24%) |
Feb 17, 2015 | 24718 | 24772 | 24687 | 24726 | 926,608,320 | +44.00(+0.18%) |
Feb 14, 2015 | 24536 | 24702 | 24521 | 24682 | 1,342,650,624 | +260.30(+1.07%) |
Feb 13, 2015 | 24378 | 24514 | 24226 | 24422 | 1,472,143,488 | +107.20(+0.44%) |
Feb 12, 2015 | 24513 | 24552 | 24267 | 24315 | 1,261,415,552 | -213.10(-0.87%) |
Feb 11, 2015 | 24475 | 24584 | 24423 | 24528 | 1,028,014,080 | +7.10(+0.03%) |
Feb 10, 2015 | 24530 | 24658 | 24450 | 24521 | 1,285,537,152 | -158.40(-0.64%) |
Feb 07, 2015 | 24843 | 24843 | 24646 | 24679 | 1,440,536,192 | -86.10(-0.35%) |
Feb 06, 2015 | 25048 | 25048 | 24643 | 24766 | 2,343,789,568 | +85.70(+0.35%) |
Feb 05, 2015 | 24751 | 24825 | 24642 | 24680 | 1,836,281,984 | +125.00(+0.51%) |
Feb 04, 2015 | 24542 | 24603 | 24328 | 24555 | 1,552,840,960 | +70.10(+0.29%) |
Feb 03, 2015 | 24347 | 24507 | 24324 | 24485 | 1,576,243,968 | -22.40(-0.09%) |
Jan 31, 2015 | 24771 | 24771 | 24450 | 24507 | 1,438,942,208 | -88.70(-0.36%) |
Jan 30, 2015 | 24645 | 24739 | 24524 | 24596 | 1,864,023,168 | -266.00(-1.07%) |
Jan 29, 2015 | 24800 | 24984 | 24717 | 24862 | 1,361,037,056 | +54.50(+0.22%) |
Jan 28, 2015 | 24995 | 24995 | 24673 | 24807 | 1,705,133,056 | -102.60(-0.41%) |
Jan 27, 2015 | 24907 | 24916 | 24762 | 24910 | 1,321,615,872 | +59.50(+0.24%) |
Jan 24, 2015 | 24807 | 24896 | 24727 | 24850 | 2,375,623,936 | +327.80(+1.34%) |
Jan 23, 2015 | 24480 | 24590 | 24439 | 24523 | 1,679,836,032 | +170.00(+0.70%) |
Jan 22, 2015 | 24036 | 24373 | 24017 | 24353 | 1,843,495,552 | +401.40(+1.68%) |
Jan 21, 2015 | 23798 | 23997 | 23748 | 23951 | 1,632,662,144 | +212.70(+0.90%) |
Jan 20, 2015 | 23971 | 24050 | 23590 | 23738 | 2,945,751,296 | -365.00(-1.51%) |
Jan 17, 2015 | 24197 | 24253 | 24086 | 24104 | 1,716,809,600 | -247.40(-1.02%) |
Jan 16, 2015 | 24169 | 24369 | 24070 | 24351 | 1,754,036,224 | +238.30(+0.99%) |
Jan 15, 2015 | 24276 | 24327 | 24056 | 24113 | 1,508,206,848 | -103.40(-0.43%) |
Jan 14, 2015 | 23908 | 24254 | 23908 | 24216 | 1,393,185,664 | +189.50(+0.79%) |
Jan 13, 2015 | 24119 | 24119 | 23905 | 24026 | 1,414,586,880 | +106.60(+0.45%) |
Jan 10, 2015 | 24050 | 24169 | 23860 | 23920 | 2,334,809,856 | +84.40(+0.35%) |
Jan 09, 2015 | 23920 | 23942 | 23719 | 23836 | 2,011,642,752 | +154.20(+0.65%) |
Jan 08, 2015 | 23397 | 23716 | 23332 | 23681 | 2,181,069,568 | +195.90(+0.83%) |
Jan 07, 2015 | 23515 | 23611 | 23312 | 23485 | 2,617,976,832 | -235.90(-0.99%) |
Jan 06, 2015 | 23699 | 23999 | 23656 | 23721 | 2,585,193,216 | +0.00(+0.00%) |
Jan 03, 2015 | 23699 | 23999 | 23656 | 23721 | 1,801,713,152 | +116.30(+0.49%) |
Jan 01, 2015 | 23481 | 23632 | 23464 | 23605 | 1,049,000,512 | +103.90(+0.44%) |
Dec 31, 2014 | 23853 | 23853 | 23443 | 23501 | 1,768,219,648 | -272.10(-1.14%) |
Dec 30, 2014 | 23694 | 23868 | 23694 | 23773 | 2,133,261,184 | +423.90(+1.82%) |
Dec 25, 2014 | 23290 | 23421 | 23290 | 23349 | 740,670,208 | +15.60(+0.07%) |
Dec 24, 2014 | 23423 | 23496 | 23269 | 23334 | 1,758,917,248 | -74.90(-0.32%) |
Dec 23, 2014 | 23264 | 23479 | 23264 | 23409 | 2,999,590,400 | +292.00(+1.26%) |
Dec 20, 2014 | 23158 | 23190 | 23041 | 23117 | 2,309,125,120 | +284.40(+1.25%) |
Dec 19, 2014 | 22878 | 22935 | 22737 | 22832 | 2,306,262,784 | +246.40(+1.09%) |
Dec 18, 2014 | 22698 | 22727 | 22530 | 22586 | 2,560,931,328 | -84.70(-0.37%) |
Dec 17, 2014 | 22877 | 22944 | 22641 | 22670 | 2,158,881,280 | -357.30(-1.55%) |
Dec 16, 2014 | 22978 | 23068 | 22856 | 23028 | 1,660,208,256 | -221.40(-0.95%) |
Dec 13, 2014 | 23329 | 23446 | 23230 | 23249 | 1,641,040,256 | -63.30(-0.27%) |
Dec 12, 2014 | 23270 | 23383 | 23170 | 23312 | 2,425,752,320 | -212.00(-0.90%) |
Dec 11, 2014 | 23443 | 23656 | 23346 | 23524 | 2,306,279,680 | +38.70(+0.16%) |
Dec 10, 2014 | 23910 | 23934 | 23400 | 23486 | 3,871,778,304 | -561.90(-2.34%) |
Dec 09, 2014 | 24113 | 24190 | 24012 | 24048 | 3,826,528,768 | +45.10(+0.19%) |
Dec 06, 2014 | 23908 | 24170 | 23773 | 24003 | 730,833,536 | +170.00(+0.71%) |
Dec 05, 2014 | 23555 | 23844 | 23457 | 23833 | 3,561,981,952 | +404.00(+1.72%) |
Dec 04, 2014 | 23756 | 23922 | 23379 | 23429 | 3,224,755,968 | -225.70(-0.95%) |
Dec 03, 2014 | 23400 | 23785 | 23294 | 23654 | 2,843,136,512 | +286.90(+1.23%) |