Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3009 | 3023 | 2993 | 3004 | 0 | +3.28(+0.11%) |
Mar 30, 2016 | 2941 | 3001 | 2941 | 3001 | 0 | +80.81(+2.77%) |
Mar 29, 2016 | 2957 | 2962 | 2905 | 2920 | 0 | -37.99(-1.28%) |
Mar 28, 2016 | 2988 | 3008 | 2949 | 2958 | 0 | -21.61(-0.73%) |
Mar 27, 2016 | 2956 | 2981 | 2952 | 2979 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 2956 | 2981 | 2952 | 2979 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 2956 | 2981 | 2952 | 2979 | 0 | +18.46(+0.62%) |
Mar 24, 2016 | 2987 | 2998 | 2961 | 2961 | 0 | -48.99(-1.63%) |
Mar 23, 2016 | 2991 | 3013 | 2981 | 3010 | 0 | +10.60(+0.35%) |
Mar 22, 2016 | 3002 | 3019 | 2988 | 2999 | 0 | -19.44(-0.64%) |
Mar 21, 2016 | 2978 | 3028 | 2974 | 3019 | 0 | +63.65(+2.15%) |
Mar 20, 2016 | 2916 | 2972 | 2909 | 2955 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 2916 | 2972 | 2909 | 2955 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 2916 | 2972 | 2909 | 2955 | 0 | +50.32(+1.73%) |
Mar 17, 2016 | 2875 | 2921 | 2857 | 2905 | 0 | +34.40(+1.20%) |
Mar 16, 2016 | 2859 | 2882 | 2854 | 2870 | 0 | +6.06(+0.21%) |
Mar 15, 2016 | 2854 | 2866 | 2820 | 2864 | 0 | +4.87(+0.17%) |
Mar 14, 2016 | 2830 | 2890 | 2823 | 2860 | 0 | +49.19(+1.75%) |
Mar 13, 2016 | 2782 | 2816 | 2773 | 2810 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 2782 | 2816 | 2773 | 2810 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 2782 | 2816 | 2773 | 2810 | 0 | +5.58(+0.20%) |
Mar 10, 2016 | 2848 | 2863 | 2803 | 2805 | 0 | -57.83(-2.02%) |
Mar 09, 2016 | 2839 | 2863 | 2812 | 2863 | 0 | -38.83(-1.34%) |
Mar 08, 2016 | 2896 | 2903 | 2803 | 2901 | 0 | +4.05(+0.14%) |
Mar 07, 2016 | 2887 | 2912 | 2871 | 2897 | 0 | +23.19(+0.81%) |
Mar 06, 2016 | 2849 | 2880 | 2809 | 2874 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 2849 | 2880 | 2809 | 2874 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 2849 | 2880 | 2809 | 2874 | 0 | +14.39(+0.50%) |
Mar 03, 2016 | 2847 | 2878 | 2841 | 2860 | 0 | +10.08(+0.35%) |
Mar 02, 2016 | 2734 | 2853 | 2733 | 2850 | 0 | +116.51(+4.26%) |
Mar 01, 2016 | 2688 | 2748 | 2669 | 2733 | 0 | +45.19(+1.68%) |
Feb 29, 2016 | 2755 | 2756 | 2639 | 2688 | 0 | -79.23(-2.86%) |
Feb 28, 2016 | 2760 | 2785 | 2716 | 2767 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 2760 | 2785 | 2716 | 2767 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 2760 | 2785 | 2716 | 2767 | 0 | +25.96(+0.95%) |
Feb 25, 2016 | 2922 | 2922 | 2730 | 2741 | 0 | -187.65(-6.41%) |
Feb 24, 2016 | 2890 | 2930 | 2872 | 2929 | 0 | +25.57(+0.88%) |
Feb 23, 2016 | 2926 | 2928 | 2872 | 2903 | 0 | -23.85(-0.81%) |
Feb 22, 2016 | 2889 | 2934 | 2880 | 2927 | 0 | +67.16(+2.35%) |
Feb 21, 2016 | 2855 | 2873 | 2840 | 2860 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 2855 | 2873 | 2840 | 2860 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 2855 | 2873 | 2840 | 2860 | 0 | -2.87(-0.10%) |
Feb 18, 2016 | 2882 | 2893 | 2858 | 2863 | 0 | -4.45(-0.16%) |
Feb 17, 2016 | 2830 | 2869 | 2824 | 2867 | 0 | +30.77(+1.08%) |
Feb 16, 2016 | 2759 | 2841 | 2759 | 2837 | 0 | +90.37(+3.29%) |
Feb 15, 2016 | 2685 | 2760 | 2682 | 2746 | 0 | +0.00(+0.00%) |
Feb 14, 2016 | 0 | +0.00(+0.00%) | ||||
Feb 13, 2016 | 0 | +0.00(+0.00%) | ||||
Feb 12, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | +0.00(+0.00%) |
Feb 11, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | +0.00(+0.00%) |
Feb 10, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | +0.00(+0.00%) |
Feb 09, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | +0.00(+0.00%) |
Feb 08, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | +0.00(+0.00%) |
Feb 07, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | -17.53(-0.63%) |
Feb 04, 2016 | 2751 | 2793 | 2751 | 2781 | 0 | +41.77(+1.52%) |
Feb 03, 2016 | 2720 | 2746 | 2697 | 2739 | 0 | -10.32(-0.38%) |
Feb 02, 2016 | 2688 | 2755 | 2688 | 2750 | 0 | +60.72(+2.26%) |
Feb 01, 2016 | 2731 | 2735 | 2656 | 2689 | 0 | -48.75(-1.78%) |
Jan 31, 2016 | 2653 | 2755 | 2650 | 2738 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 2653 | 2755 | 2650 | 2738 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 2653 | 2755 | 2650 | 2738 | 0 | +81.94(+3.09%) |
Jan 28, 2016 | 2711 | 2741 | 2647 | 2656 | 0 | -79.90(-2.92%) |
Jan 27, 2016 | 2756 | 2769 | 2638 | 2736 | 0 | -14.23(-0.52%) |
Jan 26, 2016 | 2908 | 2912 | 2744 | 2750 | 0 | -188.72(-6.42%) |
Jan 25, 2016 | 2934 | 2956 | 2912 | 2939 | 0 | +21.95(+0.75%) |
Jan 24, 2016 | 2911 | 2931 | 2852 | 2917 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 2911 | 2931 | 2852 | 2917 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 2911 | 2931 | 2852 | 2917 | 0 | +36.08(+1.25%) |
Jan 21, 2016 | 2934 | 2999 | 2880 | 2880 | 0 | -96.21(-3.23%) |
Jan 20, 2016 | 2993 | 3016 | 2952 | 2977 | 0 | -31.05(-1.03%) |
Jan 19, 2016 | 2914 | 3012 | 2906 | 3008 | 0 | +93.90(+3.22%) |
Jan 18, 2016 | 2848 | 2945 | 2845 | 2914 | 0 | +12.87(+0.44%) |
Jan 17, 2016 | 2988 | 3002 | 2884 | 2901 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 2988 | 3002 | 2884 | 2901 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 2988 | 3002 | 2884 | 2901 | 0 | -106.68(-3.55%) |
Jan 14, 2016 | 2874 | 3012 | 2868 | 3008 | 0 | +58.05(+1.97%) |
Jan 13, 2016 | 3041 | 3059 | 2949 | 2950 | 0 | -73.26(-2.42%) |
Jan 12, 2016 | 3026 | 3048 | 2978 | 3023 | 0 | +6.16(+0.20%) |
Jan 11, 2016 | 3132 | 3166 | 3017 | 3017 | 0 | -169.71(-5.33%) |
Jan 10, 2016 | 3195 | 3235 | 3057 | 3186 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 3195 | 3235 | 3057 | 3186 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 3195 | 3235 | 3057 | 3186 | 0 | +61.41(+1.97%) |
Jan 07, 2016 | 3310 | 3310 | 3116 | 3125 | 0 | -236.84(-7.04%) |
Jan 06, 2016 | 3291 | 3363 | 3289 | 3362 | 0 | +74.13(+2.25%) |
Jan 05, 2016 | 3197 | 3328 | 3190 | 3288 | 0 | -8.55(-0.26%) |
Jan 04, 2016 | 3537 | 3539 | 3296 | 3296 | 0 | -242.92(-6.86%) |
Jan 03, 2016 | 3570 | 3581 | 3538 | 3539 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 3570 | 3581 | 3538 | 3539 | 0 | +0.00(+0.00%) |
Jan 01, 2016 | 3570 | 3581 | 3538 | 3539 | 0 | +0.00(+0.00%) |
Dec 31, 2015 | 3570 | 3581 | 3538 | 3539 | 0 | -33.70(-0.94%) |
Dec 30, 2015 | 3567 | 3574 | 3538 | 3573 | 0 | +9.14(+0.26%) |
Dec 29, 2015 | 3528 | 3564 | 3516 | 3564 | 0 | +29.96(+0.85%) |
Dec 28, 2015 | 3636 | 3642 | 3534 | 3534 | 0 | -94.13(-2.59%) |
Dec 27, 2015 | 3614 | 3635 | 3602 | 3628 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 3614 | 3635 | 3602 | 3628 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 3614 | 3635 | 3602 | 3628 | 0 | +15.42(+0.43%) |
Dec 24, 2015 | 3631 | 3640 | 3572 | 3612 | 0 | -23.60(-0.65%) |
Dec 23, 2015 | 3653 | 3685 | 3633 | 3636 | 0 | -15.68(-0.43%) |
Dec 22, 2015 | 3646 | 3653 | 3617 | 3652 | 0 | +9.30(+0.26%) |
Dec 21, 2015 | 3569 | 3651 | 3566 | 3642 | 0 | +63.51(+1.77%) |
Dec 20, 2015 | 3575 | 3615 | 3568 | 3579 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 3575 | 3615 | 3568 | 3579 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 3575 | 3615 | 3568 | 3579 | 0 | -1.04(-0.03%) |
Dec 17, 2015 | 3534 | 3583 | 3534 | 3580 | 0 | +63.81(+1.81%) |
Dec 16, 2015 | 3522 | 3539 | 3506 | 3516 | 0 | +5.84(+0.17%) |
Dec 15, 2015 | 3518 | 3530 | 3497 | 3510 | 0 | -10.32(-0.29%) |
Dec 14, 2015 | 3404 | 3522 | 3399 | 3521 | 0 | +86.09(+2.51%) |
Dec 13, 2015 | 3442 | 3456 | 3411 | 3435 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 3442 | 3456 | 3411 | 3435 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 3442 | 3456 | 3411 | 3435 | 0 | -20.92(-0.61%) |
Dec 10, 2015 | 3470 | 3504 | 3446 | 3456 | 0 | -16.94(-0.49%) |
Dec 09, 2015 | 3463 | 3496 | 3455 | 3472 | 0 | +2.37(+0.07%) |
Dec 08, 2015 | 3519 | 3519 | 3467 | 3470 | 0 | -66.86(-1.89%) |
Dec 07, 2015 | 3530 | 3544 | 3507 | 3537 | 0 | +11.94(+0.34%) |
Dec 06, 2015 | 3558 | 3569 | 3510 | 3525 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 3558 | 3569 | 3510 | 3525 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 3558 | 3569 | 3510 | 3525 | 0 | -59.83(-1.67%) |
Dec 03, 2015 | 3526 | 3592 | 3517 | 3585 | 0 | +47.91(+1.35%) |
Dec 02, 2015 | 3450 | 3539 | 3428 | 3537 | 0 | +80.60(+2.33%) |
Dec 01, 2015 | 3442 | 3483 | 3418 | 3456 | 0 | +10.91(+0.32%) |
Nov 30, 2015 | 3434 | 3470 | 3328 | 3445 | 0 | +9.10(+0.26%) |
Nov 29, 2015 | 3617 | 3622 | 3412 | 3436 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 3617 | 3622 | 3412 | 3436 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 3617 | 3622 | 3412 | 3436 | 0 | -199.25(-5.48%) |
Nov 26, 2015 | 3660 | 3668 | 3630 | 3636 | 0 | -12.38(-0.34%) |
Nov 25, 2015 | 3614 | 3648 | 3608 | 3648 | 0 | +31.82(+0.88%) |
Nov 24, 2015 | 3603 | 3616 | 3563 | 3616 | 0 | +5.80(+0.16%) |
Nov 23, 2015 | 3631 | 3655 | 3599 | 3610 | 0 | -20.19(-0.56%) |
Nov 22, 2015 | 3621 | 3641 | 3608 | 3630 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 3621 | 3641 | 3608 | 3630 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 3621 | 3641 | 3608 | 3630 | 0 | +13.44(+0.37%) |
Nov 19, 2015 | 3574 | 3618 | 3561 | 3617 | 0 | +48.59(+1.36%) |
Nov 18, 2015 | 3605 | 3617 | 3559 | 3568 | 0 | -36.33(-1.01%) |
Nov 17, 2015 | 3630 | 3678 | 3598 | 3605 | 0 | -2.16(-0.06%) |
Nov 16, 2015 | 3522 | 3608 | 3519 | 3607 | 0 | +26.12(+0.73%) |
Nov 15, 2015 | 3601 | 3633 | 3565 | 3581 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 3601 | 3633 | 3565 | 3581 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 3601 | 3633 | 3565 | 3581 | 0 | -52.06(-1.43%) |
Nov 12, 2015 | 3657 | 3659 | 3603 | 3633 | 0 | -17.35(-0.48%) |
Nov 11, 2015 | 3635 | 3655 | 3606 | 3650 | 0 | +9.76(+0.27%) |
Nov 10, 2015 | 3617 | 3670 | 3608 | 3640 | 0 | -6.39(-0.18%) |
Nov 09, 2015 | 3588 | 3674 | 3588 | 3647 | 0 | +56.85(+1.58%) |
Nov 08, 2015 | 3514 | 3596 | 3509 | 3590 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 3514 | 3596 | 3509 | 3590 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 3514 | 3596 | 3509 | 3590 | 0 | +67.21(+1.91%) |
Nov 05, 2015 | 3459 | 3586 | 3456 | 3523 | 0 | +63.18(+1.83%) |
Nov 04, 2015 | 3326 | 3460 | 3326 | 3460 | 0 | +142.94(+4.31%) |
Nov 03, 2015 | 3330 | 3346 | 3302 | 3317 | 0 | -8.38(-0.25%) |
Nov 02, 2015 | 3338 | 3391 | 3322 | 3325 | 0 | -57.48(-1.70%) |
Nov 01, 2015 | 3380 | 3417 | 3347 | 3383 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 3380 | 3417 | 3347 | 3383 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 3380 | 3417 | 3347 | 3383 | 0 | -4.76(-0.14%) |
Oct 29, 2015 | 3388 | 3412 | 3363 | 3387 | 0 | +12.12(+0.36%) |
Oct 28, 2015 | 3417 | 3440 | 3367 | 3375 | 0 | -59.14(-1.72%) |
Oct 27, 2015 | 3409 | 3442 | 3333 | 3434 | 0 | +4.76(+0.14%) |
Oct 26, 2015 | 3449 | 3458 | 3402 | 3430 | 0 | +17.15(+0.50%) |
Oct 25, 2015 | 3378 | 3422 | 3360 | 3412 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 3378 | 3422 | 3360 | 3412 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 3378 | 3422 | 3360 | 3412 | 0 | +43.69(+1.30%) |
Oct 22, 2015 | 3292 | 3374 | 3283 | 3369 | 0 | +48.06(+1.45%) |
Oct 21, 2015 | 3429 | 3447 | 3265 | 3321 | 0 | -104.65(-3.06%) |
Oct 20, 2015 | 3378 | 3426 | 3358 | 3425 | 0 | +38.63(+1.14%) |
Oct 19, 2015 | 3402 | 3423 | 3356 | 3387 | 0 | -4.65(-0.14%) |
Oct 18, 2015 | 3358 | 3393 | 3335 | 3391 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 3358 | 3393 | 3335 | 3391 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 3358 | 3393 | 3335 | 3391 | 0 | +53.28(+1.60%) |
Oct 15, 2015 | 3255 | 3338 | 3254 | 3338 | 0 | +75.63(+2.32%) |
Oct 14, 2015 | 3280 | 3307 | 3256 | 3262 | 0 | -30.79(-0.93%) |
Oct 13, 2015 | 3262 | 3299 | 3253 | 3293 | 0 | +5.57(+0.17%) |
Oct 12, 2015 | 3194 | 3319 | 3188 | 3288 | 0 | +104.51(+3.28%) |
Oct 11, 2015 | 3147 | 3193 | 3138 | 3183 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 3147 | 3193 | 3138 | 3183 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 3147 | 3193 | 3138 | 3183 | 0 | +39.79(+1.27%) |
Oct 08, 2015 | 3156 | 3172 | 3133 | 3143 | 0 | +90.58(+2.97%) |
Oct 07, 2015 | 3053 | 3073 | 3040 | 3053 | 0 | +0.00(+0.00%) |
Oct 06, 2015 | 3053 | 3073 | 3040 | 3053 | 0 | +0.00(+0.00%) |
Oct 05, 2015 | 3053 | 3073 | 3040 | 3053 | 0 | +0.00(+0.00%) |
Oct 04, 2015 | 3053 | 3073 | 3040 | 3053 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 3053 | 3073 | 3040 | 3053 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 3053 | 3073 | 3040 | 3053 | 0 | +0.00(+0.00%) |
Oct 01, 2015 | 3053 | 3073 | 3040 | 3053 | 0 | +0.00(+0.00%) |
Sep 30, 2015 | 3053 | 3073 | 3040 | 3053 | 0 | +14.64(+0.48%) |
Sep 29, 2015 | 3055 | 3068 | 3021 | 3038 | 0 | -62.62(-2.02%) |
Sep 28, 2015 | 3086 | 3103 | 3042 | 3101 | 0 | +8.41(+0.27%) |
Sep 27, 2015 | 3131 | 3150 | 3063 | 3092 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 3131 | 3150 | 3063 | 3092 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 3131 | 3150 | 3063 | 3092 | 0 | -50.34(-1.60%) |
Sep 24, 2015 | 3126 | 3151 | 3110 | 3143 | 0 | +26.80(+0.86%) |
Sep 23, 2015 | 3138 | 3164 | 3105 | 3116 | 0 | -69.73(-2.19%) |
Sep 22, 2015 | 3161 | 3213 | 3152 | 3186 | 0 | +29.08(+0.92%) |
Sep 21, 2015 | 3072 | 3160 | 3061 | 3157 | 0 | +58.62(+1.89%) |
Sep 20, 2015 | 3100 | 3122 | 3070 | 3098 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 3100 | 3122 | 3070 | 3098 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 3100 | 3122 | 3070 | 3098 | 0 | +11.86(+0.38%) |
Sep 17, 2015 | 3132 | 3205 | 3085 | 3086 | 0 | -66.20(-2.10%) |
Sep 16, 2015 | 2998 | 3183 | 2984 | 3152 | 0 | +147.09(+4.89%) |
Sep 15, 2015 | 3044 | 3082 | 2984 | 3005 | 0 | -109.63(-3.52%) |
Sep 14, 2015 | 3221 | 3229 | 3049 | 3115 | 0 | -85.43(-2.67%) |
Sep 13, 2015 | 3189 | 3224 | 3163 | 3200 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 3189 | 3224 | 3163 | 3200 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 3189 | 3224 | 3163 | 3200 | 0 | +2.34(+0.07%) |
Sep 10, 2015 | 3191 | 3243 | 3179 | 3198 | 0 | -45.20(-1.39%) |
Sep 09, 2015 | 3183 | 3257 | 3166 | 3243 | 0 | +72.64(+2.29%) |
Sep 08, 2015 | 3054 | 3175 | 3011 | 3170 | 0 | +90.03(+2.92%) |
Sep 07, 2015 | 3149 | 3218 | 3066 | 3080 | 0 | -79.75(-2.52%) |
Sep 06, 2015 | 3028 | 3194 | 3019 | 3160 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 3028 | 3194 | 3019 | 3160 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 3028 | 3194 | 3019 | 3160 | 0 | +0.00(+0.00%) |
Sep 03, 2015 | 3028 | 3194 | 3019 | 3160 | 0 | +0.00(+0.00%) |
Sep 02, 2015 | 3028 | 3194 | 3019 | 3160 | 0 | -6.45(-0.20%) |
Sep 01, 2015 | 3158 | 3180 | 3054 | 3167 | 0 | -39.37(-1.23%) |
Aug 31, 2015 | 3204 | 3208 | 3109 | 3206 | 0 | -26.36(-0.82%) |
Aug 30, 2015 | 3125 | 3236 | 3103 | 3232 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 3125 | 3236 | 3103 | 3232 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 3125 | 3236 | 3103 | 3232 | 0 | +148.76(+4.82%) |
Aug 27, 2015 | 2978 | 3085 | 2906 | 3084 | 0 | +156.30(+5.34%) |
Aug 26, 2015 | 2981 | 3092 | 2851 | 2927 | 0 | -37.68(-1.27%) |
Aug 25, 2015 | 3004 | 3123 | 2948 | 2965 | 0 | -244.93(-7.63%) |
Aug 24, 2015 | 3373 | 3388 | 3192 | 3210 | 0 | -297.84(-8.49%) |
Aug 23, 2015 | 3610 | 3653 | 3491 | 3508 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 3610 | 3653 | 3491 | 3508 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 3610 | 3653 | 3491 | 3508 | 0 | -156.55(-4.27%) |
Aug 20, 2015 | 3755 | 3788 | 3664 | 3664 | 0 | -129.82(-3.42%) |
Aug 19, 2015 | 3647 | 3811 | 3558 | 3794 | 0 | +45.95(+1.23%) |
Aug 18, 2015 | 3999 | 4006 | 3743 | 3748 | 0 | -245.51(-6.15%) |
Aug 17, 2015 | 3948 | 3995 | 3907 | 3994 | 0 | +28.34(+0.71%) |
Aug 16, 2015 | 3976 | 4001 | 3940 | 3965 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 3976 | 4001 | 3940 | 3965 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 3976 | 4001 | 3940 | 3965 | 0 | +10.77(+0.27%) |
Aug 13, 2015 | 3870 | 3956 | 3838 | 3955 | 0 | +68.24(+1.76%) |
Aug 12, 2015 | 3881 | 3938 | 3871 | 3886 | 0 | -41.59(-1.06%) |
Aug 11, 2015 | 3929 | 3970 | 3891 | 3928 | 0 | -0.51(-0.01%) |
Aug 10, 2015 | 3786 | 3944 | 3776 | 3928 | 0 | +184.22(+4.92%) |
Aug 09, 2015 | 3693 | 3757 | 3686 | 3744 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 3693 | 3757 | 3686 | 3744 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 3693 | 3757 | 3686 | 3744 | 0 | +82.66(+2.26%) |
Aug 06, 2015 | 3626 | 3711 | 3615 | 3662 | 0 | -33.03(-0.89%) |
Aug 05, 2015 | 3746 | 3782 | 3676 | 3695 | 0 | -61.97(-1.65%) |
Aug 04, 2015 | 3622 | 3757 | 3601 | 3757 | 0 | +133.63(+3.69%) |
Aug 03, 2015 | 3615 | 3649 | 3550 | 3623 | 0 | -40.82(-1.11%) |
Aug 02, 2015 | 3656 | 3730 | 3620 | 3664 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 3656 | 3730 | 3620 | 3664 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 3656 | 3730 | 3620 | 3664 | 0 | -42.04(-1.13%) |
Jul 30, 2015 | 3774 | 3844 | 3686 | 3706 | 0 | -83.40(-2.20%) |
Jul 29, 2015 | 3690 | 3792 | 3612 | 3789 | 0 | +126.17(+3.44%) |
Jul 28, 2015 | 3573 | 3763 | 3537 | 3663 | 0 | -62.56(-1.68%) |
Jul 27, 2015 | 3986 | 4051 | 3720 | 3726 | 0 | -345.35(-8.48%) |
Jul 26, 2015 | 4125 | 4184 | 4045 | 4071 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 4125 | 4184 | 4045 | 4071 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 4125 | 4184 | 4045 | 4071 | 0 | -53.01(-1.29%) |
Jul 23, 2015 | 4022 | 4133 | 4019 | 4124 | 0 | +97.88(+2.43%) |
Jul 22, 2015 | 3996 | 4042 | 3961 | 4026 | 0 | +8.37(+0.21%) |
Jul 21, 2015 | 3940 | 4042 | 3913 | 4018 | 0 | +25.56(+0.64%) |
Jul 20, 2015 | 3948 | 4021 | 3927 | 3992 | 0 | +34.76(+0.88%) |
Jul 19, 2015 | 3831 | 3994 | 3814 | 3957 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 3831 | 3994 | 3814 | 3957 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 3831 | 3994 | 3814 | 3957 | 0 | +134.17(+3.51%) |
Jul 16, 2015 | 3758 | 3878 | 3688 | 3823 | 0 | +17.48(+0.46%) |
Jul 15, 2015 | 3875 | 3914 | 3741 | 3806 | 0 | -118.79(-3.03%) |
Jul 14, 2015 | 3958 | 4035 | 3856 | 3924 | 0 | -45.90(-1.16%) |
Jul 13, 2015 | 3919 | 4030 | 3859 | 3970 | 0 | +92.59(+2.39%) |
Jul 12, 2015 | 3707 | 3959 | 3677 | 3878 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 3707 | 3959 | 3677 | 3878 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 3707 | 3959 | 3677 | 3878 | 0 | +168.47(+4.54%) |
Jul 09, 2015 | 3432 | 3748 | 3374 | 3709 | 0 | +202.14(+5.76%) |
Jul 08, 2015 | 3467 | 3599 | 3422 | 3507 | 0 | -219.93(-5.90%) |
Jul 07, 2015 | 3655 | 3751 | 3585 | 3727 | 0 | -48.79(-1.29%) |
Jul 06, 2015 | 3975 | 3975 | 3653 | 3776 | 0 | +88.99(+2.41%) |
Jul 05, 2015 | 3794 | 3927 | 3630 | 3687 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 3794 | 3927 | 3630 | 3687 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 3794 | 3927 | 3630 | 3687 | 0 | -225.85(-5.77%) |
Jul 02, 2015 | 4059 | 4080 | 3795 | 3913 | 0 | -140.93(-3.48%) |
Jul 01, 2015 | 4214 | 4317 | 4043 | 4054 | 0 | -223.52(-5.23%) |
Jun 30, 2015 | 4007 | 4280 | 3848 | 4277 | 0 | +224.19(+5.53%) |
Jun 29, 2015 | 4290 | 4297 | 3875 | 4053 | 0 | -139.84(-3.34%) |
Jun 28, 2015 | 4400 | 4457 | 4140 | 4193 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 4400 | 4457 | 4140 | 4193 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 4400 | 4457 | 4140 | 4193 | 0 | -334.91(-7.40%) |
Jun 25, 2015 | 4712 | 4721 | 4484 | 4528 | 0 | -162.37(-3.46%) |
Jun 24, 2015 | 4605 | 4692 | 4552 | 4690 | 0 | +113.66(+2.48%) |
Jun 23, 2015 | 4472 | 4578 | 4265 | 4576 | 0 | +98.13(+2.19%) |
Jun 22, 2015 | 4690 | 4744 | 4476 | 4478 | 0 | +0.00(+0.00%) |
Jun 21, 2015 | 4690 | 4744 | 4476 | 4478 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 4690 | 4744 | 4476 | 4478 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 4690 | 4744 | 4476 | 4478 | 0 | -307.00(-6.42%) |
Jun 18, 2015 | 4943 | 4967 | 4781 | 4785 | 0 | -182.54(-3.67%) |
Jun 17, 2015 | 4891 | 4984 | 4767 | 4968 | 0 | +80.47(+1.65%) |
Jun 16, 2015 | 5004 | 5030 | 4842 | 4887 | 0 | -175.56(-3.47%) |
Jun 15, 2015 | 5174 | 5177 | 5049 | 5063 | 0 | -103.36(-2.00%) |
Jun 14, 2015 | 5143 | 5178 | 5103 | 5166 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 5143 | 5178 | 5103 | 5166 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 5143 | 5178 | 5103 | 5166 | 0 | +44.76(+0.87%) |
Jun 11, 2015 | 5101 | 5122 | 5051 | 5122 | 0 | +15.55(+0.30%) |
Jun 10, 2015 | 5049 | 5164 | 5001 | 5106 | 0 | -7.49(-0.15%) |
Jun 09, 2015 | 5146 | 5147 | 5043 | 5114 | 0 | -18.35(-0.36%) |
Jun 08, 2015 | 5046 | 5147 | 4997 | 5132 | 0 | +108.78(+2.17%) |
Jun 07, 2015 | 5016 | 5052 | 4898 | 5023 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 5016 | 5052 | 4898 | 5023 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 5016 | 5052 | 4898 | 5023 | 0 | +76.00(+1.54%) |
Jun 04, 2015 | 4913 | 4948 | 4647 | 4947 | 0 | +37.12(+0.76%) |
Jun 03, 2015 | 4924 | 4942 | 4822 | 4910 | 0 | -0.55(-0.01%) |
Jun 02, 2015 | 4845 | 4912 | 4798 | 4911 | 0 | +81.79(+1.69%) |
Jun 01, 2015 | 4633 | 4830 | 4615 | 4829 | 0 | +217.00(+4.71%) |
May 31, 2015 | 4603 | 4698 | 4432 | 4612 | 0 | +0.00(+0.00%) |
May 30, 2015 | 4603 | 4698 | 4432 | 4612 | 0 | +0.00(+0.00%) |
May 29, 2015 | 4603 | 4698 | 4432 | 4612 | 0 | -8.53(-0.18%) |
May 28, 2015 | 4944 | 4986 | 4614 | 4620 | 0 | -321.44(-6.50%) |
May 27, 2015 | 4933 | 4958 | 4857 | 4942 | 0 | +30.81(+0.63%) |
May 26, 2015 | 4855 | 4912 | 4779 | 4911 | 0 | +97.10(+2.02%) |
May 25, 2015 | 4660 | 4815 | 4657 | 4814 | 0 | +156.20(+3.35%) |
May 24, 2015 | 4585 | 4658 | 4563 | 4658 | 0 | +0.00(+0.00%) |
May 23, 2015 | 4585 | 4658 | 4563 | 4658 | 0 | +0.00(+0.00%) |
May 22, 2015 | 4585 | 4658 | 4563 | 4658 | 0 | +128.18(+2.83%) |
May 21, 2015 | 4456 | 4530 | 4438 | 4529 | 0 | +83.13(+1.87%) |
May 20, 2015 | 4435 | 4521 | 4432 | 4446 | 0 | +28.74(+0.65%) |
May 19, 2015 | 4286 | 4418 | 4286 | 4418 | 0 | +134.06(+3.13%) |
May 18, 2015 | 4278 | 4325 | 4261 | 4283 | 0 | -25.20(-0.58%) |
May 17, 2015 | 4367 | 4367 | 4279 | 4309 | 0 | +0.00(+0.00%) |
May 16, 2015 | 4367 | 4367 | 4279 | 4309 | 0 | +0.00(+0.00%) |
May 15, 2015 | 4367 | 4367 | 4279 | 4309 | 0 | -69.62(-1.59%) |
May 14, 2015 | 4373 | 4398 | 4329 | 4378 | 0 | +2.55(+0.06%) |
May 13, 2015 | 4402 | 4416 | 4342 | 4376 | 0 | -25.46(-0.58%) |
May 12, 2015 | 4342 | 4402 | 4318 | 4401 | 0 | +67.64(+1.56%) |
May 11, 2015 | 4231 | 4335 | 4188 | 4334 | 0 | +127.66(+3.04%) |
May 10, 2015 | 4153 | 4207 | 4099 | 4206 | 0 | +0.00(+0.00%) |
May 09, 2015 | 4153 | 4207 | 4099 | 4206 | 0 | +0.00(+0.00%) |
May 08, 2015 | 4153 | 4207 | 4099 | 4206 | 0 | +93.71(+2.28%) |
May 07, 2015 | 4198 | 4214 | 4108 | 4112 | 0 | -117.06(-2.77%) |
May 06, 2015 | 4312 | 4376 | 4187 | 4229 | 0 | -69.44(-1.62%) |
May 05, 2015 | 4480 | 4489 | 4282 | 4299 | 0 | -181.75(-4.06%) |
May 04, 2015 | 4441 | 4488 | 4387 | 4480 | 0 | +38.80(+0.87%) |
May 03, 2015 | 4483 | 4507 | 4441 | 4442 | 0 | +0.00(+0.00%) |
May 02, 2015 | 4483 | 4507 | 4441 | 4442 | 0 | +0.00(+0.00%) |
May 01, 2015 | 4483 | 4507 | 4441 | 4442 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 4483 | 4507 | 4441 | 4442 | 0 | -34.96(-0.78%) |
Apr 29, 2015 | 4446 | 4500 | 4399 | 4477 | 519,800 | +0.41(+0.01%) |
Apr 28, 2015 | 4528 | 4572 | 4433 | 4476 | 767,700 | -51.19(-1.13%) |
Apr 27, 2015 | 4442 | 4530 | 4442 | 4527 | 671,100 | +133.71(+3.04%) |
Apr 24, 2015 | 4356 | 4416 | 4318 | 4394 | 628,600 | -20.82(-0.47%) |
Apr 23, 2015 | 4414 | 4444 | 4359 | 4415 | 667,300 | +16.02(+0.36%) |
Apr 22, 2015 | 4305 | 4400 | 4298 | 4398 | 680,300 | +104.87(+2.44%) |
Apr 21, 2015 | 4212 | 4294 | 4189 | 4294 | 634,500 | +76.54(+1.81%) |
Apr 20, 2015 | 4301 | 4356 | 4191 | 4217 | 857,100 | -70.22(-1.64%) |
Apr 17, 2015 | 4255 | 4317 | 4239 | 4287 | 701,700 | +92.48(+2.20%) |
Apr 16, 2015 | 4056 | 4195 | 4031 | 4195 | 551,200 | +110.66(+2.71%) |
Apr 15, 2015 | 4136 | 4175 | 4069 | 4084 | 613,000 | -51.40(-1.24%) |
Apr 14, 2015 | 4126 | 4168 | 4091 | 4136 | 610,700 | +13.85(+0.34%) |
Apr 13, 2015 | 4073 | 4128 | 4057 | 4122 | 589,800 | +87.40(+2.17%) |
Apr 10, 2015 | 3947 | 4040 | 3929 | 4034 | 484,300 | +76.78(+1.94%) |
Apr 09, 2015 | 4006 | 4016 | 3900 | 3958 | 585,200 | -37.28(-0.93%) |
Apr 08, 2015 | 3977 | 4000 | 3904 | 3995 | 618,100 | +33.43(+0.84%) |
Apr 07, 2015 | 3899 | 3962 | 3892 | 3961 | 570,400 | +97.45(+2.52%) |
Apr 03, 2015 | 3803 | 3864 | 3792 | 3864 | 473,000 | +38.15(+1.00%) |
Apr 02, 2015 | 3828 | 3835 | 3776 | 3826 | 479,300 | +15.49(+0.41%) |