Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6375 | 6387 | 6330 | 6356 | 0 | -19.06(-0.30%) |
Nov 29, 2015 | 6393 | 6393 | 6345 | 6375 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 6393 | 6393 | 6345 | 6375 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 6393 | 6393 | 6345 | 6375 | 0 | -17.98(-0.28%) |
Nov 26, 2015 | 6338 | 6395 | 6334 | 6393 | 0 | +55.49(+0.88%) |
Nov 25, 2015 | 6277 | 6348 | 6277 | 6338 | 0 | +60.41(+0.96%) |
Nov 24, 2015 | 6305 | 6305 | 6221 | 6277 | 0 | -28.26(-0.45%) |
Nov 23, 2015 | 6335 | 6335 | 6267 | 6305 | 0 | -29.14(-0.46%) |
Nov 22, 2015 | 6330 | 6361 | 6312 | 6335 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 6330 | 6361 | 6312 | 6335 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 6330 | 6361 | 6312 | 6335 | 0 | +4.70(+0.07%) |
Nov 19, 2015 | 6279 | 6367 | 6279 | 6330 | 0 | +50.96(+0.81%) |
Nov 18, 2015 | 6269 | 6284 | 6228 | 6279 | 0 | +10.21(+0.16%) |
Nov 17, 2015 | 6146 | 6269 | 6146 | 6269 | 0 | +122.38(+1.99%) |
Nov 16, 2015 | 6118 | 6162 | 6080 | 6146 | 0 | +28.10(+0.46%) |
Nov 15, 2015 | 6179 | 6179 | 6089 | 6118 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 6179 | 6179 | 6089 | 6118 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 6179 | 6179 | 6089 | 6118 | 0 | -60.40(-0.98%) |
Nov 12, 2015 | 6297 | 6301 | 6179 | 6179 | 0 | -118.52(-1.88%) |
Nov 11, 2015 | 6275 | 6327 | 6273 | 6297 | 0 | +21.92(+0.35%) |
Nov 10, 2015 | 6295 | 6330 | 6250 | 6275 | 0 | -19.88(-0.32%) |
Nov 09, 2015 | 6354 | 6380 | 6292 | 6295 | 0 | -58.67(-0.92%) |
Nov 08, 2015 | 6365 | 6395 | 6333 | 6354 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 6365 | 6395 | 6333 | 6354 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 6365 | 6395 | 6333 | 6354 | 0 | -11.07(-0.17%) |
Nov 05, 2015 | 6413 | 6422 | 6358 | 6365 | 0 | -47.98(-0.75%) |
Nov 04, 2015 | 6384 | 6459 | 6383 | 6413 | 0 | +29.27(+0.46%) |
Nov 03, 2015 | 6362 | 6384 | 6345 | 6384 | 0 | +21.81(+0.34%) |
Nov 02, 2015 | 6361 | 6364 | 6317 | 6362 | 0 | +0.71(+0.01%) |
Nov 01, 2015 | 6396 | 6410 | 6338 | 6361 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 6396 | 6410 | 6338 | 6361 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 6396 | 6410 | 6338 | 6361 | 0 | -34.71(-0.54%) |
Oct 29, 2015 | 6438 | 6438 | 6358 | 6396 | 0 | -42.00(-0.65%) |
Oct 28, 2015 | 6365 | 6448 | 6356 | 6438 | 0 | +72.53(+1.14%) |
Oct 27, 2015 | 6417 | 6420 | 6365 | 6365 | 0 | -51.75(-0.81%) |
Oct 26, 2015 | 6444 | 6453 | 6405 | 6417 | 0 | -27.06(-0.42%) |
Oct 25, 2015 | 6376 | 6488 | 6376 | 6444 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 6376 | 6488 | 6376 | 6444 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 6376 | 6488 | 6376 | 6444 | 0 | +67.80(+1.06%) |
Oct 22, 2015 | 6348 | 6387 | 6322 | 6376 | 0 | +27.86(+0.44%) |
Oct 21, 2015 | 6345 | 6387 | 6316 | 6348 | 0 | +3.29(+0.05%) |
Oct 20, 2015 | 6352 | 6368 | 6319 | 6345 | 0 | -7.20(-0.11%) |
Oct 19, 2015 | 6378 | 6408 | 6336 | 6352 | 0 | -25.71(-0.40%) |
Oct 18, 2015 | 6339 | 6398 | 6339 | 6378 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 6339 | 6398 | 6339 | 6378 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 6339 | 6398 | 6339 | 6378 | 0 | +39.37(+0.62%) |
Oct 15, 2015 | 6270 | 6351 | 6270 | 6339 | 0 | +69.06(+1.10%) |
Oct 14, 2015 | 6342 | 6342 | 6268 | 6270 | 0 | -72.67(-1.15%) |
Oct 13, 2015 | 6371 | 6371 | 6303 | 6342 | 0 | -28.90(-0.45%) |
Oct 12, 2015 | 6416 | 6416 | 6351 | 6371 | 0 | -44.98(-0.70%) |
Oct 11, 2015 | 6375 | 6453 | 6375 | 6416 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 6375 | 6453 | 6375 | 6416 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 6375 | 6453 | 6375 | 6416 | 0 | +41.34(+0.65%) |
Oct 08, 2015 | 6336 | 6380 | 6303 | 6375 | 0 | +38.47(+0.61%) |
Oct 07, 2015 | 6326 | 6396 | 6320 | 6336 | 0 | +10.19(+0.16%) |
Oct 06, 2015 | 6299 | 6344 | 6255 | 6326 | 0 | +27.24(+0.43%) |
Oct 05, 2015 | 6130 | 6301 | 6130 | 6299 | 0 | +168.94(+2.76%) |
Oct 04, 2015 | 6072 | 6176 | 6052 | 6130 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 6072 | 6176 | 6052 | 6130 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 6072 | 6176 | 6052 | 6130 | 0 | +57.51(+0.95%) |
Oct 01, 2015 | 6062 | 6173 | 6053 | 6072 | 0 | +10.86(+0.18%) |
Sep 30, 2015 | 5909 | 6062 | 5909 | 6062 | 0 | +152.37(+2.58%) |
Sep 29, 2015 | 5959 | 5959 | 5877 | 5909 | 0 | -49.62(-0.83%) |
Sep 28, 2015 | 6109 | 6110 | 5959 | 5959 | 0 | -150.15(-2.46%) |
Sep 27, 2015 | 5961 | 6121 | 5961 | 6109 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 5961 | 6121 | 5961 | 6109 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 5961 | 6121 | 5961 | 6109 | 0 | +147.52(+2.47%) |
Sep 24, 2015 | 6032 | 6056 | 5947 | 5961 | 0 | -70.75(-1.17%) |
Sep 23, 2015 | 5936 | 6068 | 5933 | 6032 | 0 | +96.40(+1.62%) |
Sep 22, 2015 | 6109 | 6112 | 5936 | 5936 | 0 | -172.87(-2.83%) |
Sep 21, 2015 | 6104 | 6169 | 6084 | 6109 | 0 | +4.60(+0.08%) |
Sep 20, 2015 | 6187 | 6189 | 6054 | 6104 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 6187 | 6189 | 6054 | 6104 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 6187 | 6189 | 6054 | 6104 | 0 | -82.88(-1.34%) |
Sep 17, 2015 | 6229 | 6240 | 6183 | 6187 | 0 | -42.22(-0.68%) |
Sep 16, 2015 | 6138 | 6245 | 6138 | 6229 | 0 | +91.61(+1.49%) |
Sep 15, 2015 | 6085 | 6158 | 6020 | 6138 | 0 | +53.01(+0.87%) |
Sep 14, 2015 | 6118 | 6192 | 6065 | 6085 | 0 | -33.17(-0.54%) |
Sep 13, 2015 | 6156 | 6174 | 6113 | 6118 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 6156 | 6174 | 6113 | 6118 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 6156 | 6174 | 6113 | 6118 | 0 | -38.05(-0.62%) |
Sep 10, 2015 | 6229 | 6229 | 6128 | 6156 | 0 | -73.20(-1.18%) |
Sep 09, 2015 | 6146 | 6284 | 6146 | 6229 | 0 | +82.91(+1.35%) |
Sep 08, 2015 | 6075 | 6196 | 6075 | 6146 | 0 | +71.58(+1.18%) |
Sep 07, 2015 | 6043 | 6126 | 6043 | 6075 | 0 | +31.60(+0.52%) |
Sep 06, 2015 | 6194 | 6194 | 6040 | 6043 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 6194 | 6194 | 6040 | 6043 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 6194 | 6194 | 6040 | 6043 | 0 | -151.18(-2.44%) |
Sep 03, 2015 | 6083 | 6216 | 6083 | 6194 | 0 | +110.79(+1.82%) |
Sep 02, 2015 | 6059 | 6162 | 6021 | 6083 | 0 | +24.77(+0.41%) |
Sep 01, 2015 | 6248 | 6248 | 6029 | 6059 | 0 | -189.40(-3.03%) |
Aug 31, 2015 | 6192 | 6248 | 6152 | 6248 | 0 | +0.00(+0.00%) |
Aug 30, 2015 | 6192 | 6248 | 6152 | 6248 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 6192 | 6248 | 6152 | 6248 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 6192 | 6248 | 6152 | 6248 | 0 | +55.91(+0.90%) |
Aug 27, 2015 | 5979 | 6212 | 5979 | 6192 | 0 | +212.83(+3.56%) |
Aug 26, 2015 | 6081 | 6095 | 5950 | 5979 | 0 | -102.14(-1.68%) |
Aug 25, 2015 | 5899 | 6116 | 5899 | 6081 | 0 | +182.47(+3.09%) |
Aug 24, 2015 | 6188 | 6188 | 5768 | 5899 | 0 | -288.78(-4.67%) |
Aug 23, 2015 | 6368 | 6368 | 6188 | 6188 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 6368 | 6368 | 6188 | 6188 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 6368 | 6368 | 6188 | 6188 | 0 | -180.24(-2.83%) |
Aug 20, 2015 | 6403 | 6409 | 6360 | 6368 | 0 | -35.56(-0.56%) |
Aug 19, 2015 | 6526 | 6527 | 6403 | 6403 | 0 | -122.84(-1.88%) |
Aug 18, 2015 | 6550 | 6565 | 6506 | 6526 | 0 | -24.01(-0.37%) |
Aug 17, 2015 | 6551 | 6586 | 6508 | 6550 | 0 | -0.44(-0.01%) |
Aug 16, 2015 | 6568 | 6603 | 6544 | 6551 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 6568 | 6603 | 6544 | 6551 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 6568 | 6603 | 6544 | 6551 | 0 | -17.59(-0.27%) |
Aug 13, 2015 | 6571 | 6635 | 6553 | 6568 | 0 | -2.86(-0.04%) |
Aug 12, 2015 | 6665 | 6665 | 6536 | 6571 | 0 | -93.35(-1.40%) |
Aug 11, 2015 | 6736 | 6736 | 6664 | 6665 | 0 | -71.68(-1.06%) |
Aug 10, 2015 | 6718 | 6751 | 6654 | 6736 | 0 | +17.73(+0.26%) |
Aug 09, 2015 | 6747 | 6755 | 6718 | 6718 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 6747 | 6755 | 6718 | 6718 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 6747 | 6755 | 6718 | 6718 | 0 | -28.60(-0.42%) |
Aug 06, 2015 | 6752 | 6763 | 6717 | 6747 | 0 | -5.32(-0.08%) |
Aug 05, 2015 | 6687 | 6765 | 6687 | 6752 | 0 | +65.84(+0.98%) |
Aug 04, 2015 | 6689 | 6716 | 6645 | 6687 | 0 | -2.05(-0.03%) |
Aug 03, 2015 | 6696 | 6711 | 6668 | 6689 | 0 | -7.66(-0.11%) |
Aug 02, 2015 | 6669 | 6705 | 6646 | 6696 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 6669 | 6705 | 6646 | 6696 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 6669 | 6705 | 6646 | 6696 | 0 | +27.41(+0.41%) |
Jul 30, 2015 | 6631 | 6697 | 6631 | 6669 | 0 | +37.87(+0.57%) |
Jul 29, 2015 | 6555 | 6634 | 6555 | 6631 | 0 | +75.72(+1.16%) |
Jul 28, 2015 | 6505 | 6569 | 6505 | 6555 | 0 | +50.15(+0.77%) |
Jul 27, 2015 | 6580 | 6589 | 6496 | 6505 | 0 | -74.68(-1.13%) |
Jul 26, 2015 | 6655 | 6685 | 6574 | 6580 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 6655 | 6685 | 6574 | 6580 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 6655 | 6685 | 6574 | 6580 | 0 | -75.20(-1.13%) |
Jul 23, 2015 | 6667 | 6711 | 6645 | 6655 | 0 | -12.33(-0.18%) |
Jul 22, 2015 | 6769 | 6769 | 6653 | 6667 | 0 | -101.73(-1.50%) |
Jul 21, 2015 | 6789 | 6800 | 6759 | 6769 | 0 | -19.62(-0.29%) |
Jul 20, 2015 | 6775 | 6813 | 6772 | 6789 | 0 | +13.61(+0.20%) |
Jul 19, 2015 | 6796 | 6800 | 6765 | 6775 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 6796 | 6800 | 6765 | 6775 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 6796 | 6800 | 6765 | 6775 | 0 | -21.37(-0.31%) |
Jul 16, 2015 | 6754 | 6805 | 6752 | 6796 | 0 | +42.70(+0.63%) |
Jul 15, 2015 | 6754 | 6776 | 6728 | 6754 | 0 | +0.00(+0.00%) |
Jul 14, 2015 | 6738 | 6754 | 6711 | 6754 | 0 | +15.80(+0.23%) |
Jul 13, 2015 | 6673 | 6743 | 6673 | 6738 | 0 | +64.57(+0.97%) |
Jul 12, 2015 | 6582 | 6688 | 6582 | 6673 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 6582 | 6688 | 6582 | 6673 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 6582 | 6688 | 6582 | 6673 | 0 | +91.75(+1.39%) |
Jul 09, 2015 | 6491 | 6594 | 6491 | 6582 | 0 | +90.93(+1.40%) |
Jul 08, 2015 | 6432 | 6515 | 6430 | 6491 | 0 | +58.49(+0.91%) |
Jul 07, 2015 | 6536 | 6544 | 6432 | 6432 | 0 | -103.47(-1.58%) |
Jul 06, 2015 | 6586 | 6586 | 6507 | 6536 | 0 | -50.10(-0.76%) |
Jul 05, 2015 | 6630 | 6631 | 6572 | 6586 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 6630 | 6631 | 6572 | 6586 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 6630 | 6631 | 6572 | 6586 | 0 | -44.69(-0.67%) |
Jul 02, 2015 | 6609 | 6648 | 6600 | 6630 | 0 | +21.88(+0.33%) |
Jul 01, 2015 | 6521 | 6637 | 6521 | 6609 | 0 | +87.61(+1.34%) |
Jun 30, 2015 | 6620 | 6621 | 6521 | 6521 | 0 | -99.50(-1.50%) |
Jun 29, 2015 | 6754 | 6754 | 6599 | 6620 | 0 | -133.22(-1.97%) |
Jun 28, 2015 | 6808 | 6808 | 6731 | 6754 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 6808 | 6808 | 6731 | 6754 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 6808 | 6808 | 6731 | 6754 | 0 | -54.12(-0.79%) |
Jun 25, 2015 | 6845 | 6869 | 6799 | 6808 | 0 | -36.98(-0.54%) |
Jun 24, 2015 | 6835 | 6873 | 6834 | 6845 | 0 | +9.93(+0.15%) |
Jun 23, 2015 | 6826 | 6856 | 6826 | 6835 | 0 | +9.20(+0.13%) |
Jun 22, 2015 | 6710 | 6826 | 6710 | 6826 | 0 | +115.22(+1.72%) |
Jun 21, 2015 | 6708 | 6759 | 6692 | 6710 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 6708 | 6759 | 6692 | 6710 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 6708 | 6759 | 6692 | 6710 | 0 | +2.57(+0.04%) |
Jun 18, 2015 | 6681 | 6708 | 6625 | 6708 | 0 | +27.33(+0.41%) |
Jun 17, 2015 | 6710 | 6732 | 6666 | 6681 | 0 | -29.55(-0.44%) |
Jun 16, 2015 | 6711 | 6723 | 6657 | 6710 | 0 | -0.42(-0.01%) |
Jun 15, 2015 | 6785 | 6785 | 6708 | 6711 | 0 | -74.40(-1.10%) |
Jun 14, 2015 | 6847 | 6847 | 6760 | 6785 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 6847 | 6847 | 6760 | 6785 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 6847 | 6847 | 6760 | 6785 | 0 | -61.82(-0.90%) |
Jun 11, 2015 | 6830 | 6870 | 6807 | 6847 | 0 | +16.47(+0.24%) |
Jun 10, 2015 | 6754 | 6844 | 6734 | 6830 | 0 | +76.47(+1.13%) |
Jun 09, 2015 | 6790 | 6804 | 6737 | 6754 | 0 | -36.24(-0.53%) |
Jun 08, 2015 | 6805 | 6827 | 6782 | 6790 | 0 | -14.56(-0.21%) |
Jun 07, 2015 | 6859 | 6859 | 6785 | 6805 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 6859 | 6859 | 6785 | 6805 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 6859 | 6859 | 6785 | 6805 | 0 | -54.64(-0.80%) |
Jun 04, 2015 | 6950 | 6950 | 6839 | 6859 | 0 | -91.22(-1.31%) |
Jun 03, 2015 | 6928 | 6986 | 6902 | 6950 | 0 | +22.19(+0.32%) |
Jun 02, 2015 | 6954 | 6972 | 6872 | 6928 | 0 | -25.31(-0.36%) |
Jun 01, 2015 | 6984 | 7038 | 6943 | 6954 | 0 | -30.85(-0.44%) |
May 31, 2015 | 7041 | 7070 | 6968 | 6984 | 0 | +0.00(+0.00%) |
May 30, 2015 | 7041 | 7070 | 6968 | 6984 | 0 | +0.00(+0.00%) |
May 29, 2015 | 7041 | 7070 | 6968 | 6984 | 0 | -56.49(-0.80%) |
May 28, 2015 | 7033 | 7050 | 7006 | 7041 | 0 | +7.59(+0.11%) |
May 27, 2015 | 6949 | 7054 | 6949 | 7033 | 0 | +84.34(+1.21%) |
May 26, 2015 | 7032 | 7040 | 6930 | 6949 | 0 | -82.73(-1.18%) |
May 25, 2015 | 7013 | 7062 | 7013 | 7032 | 0 | +0.00(+0.00%) |
May 24, 2015 | 7013 | 7062 | 7013 | 7032 | 0 | +0.00(+0.00%) |
May 23, 2015 | 7013 | 7062 | 7013 | 7032 | 0 | +0.00(+0.00%) |
May 22, 2015 | 7013 | 7062 | 7013 | 7032 | 0 | +18.25(+0.26%) |
May 21, 2015 | 7007 | 7026 | 6994 | 7013 | 0 | +6.21(+0.09%) |
May 20, 2015 | 6995 | 7019 | 6962 | 7007 | 0 | +12.16(+0.17%) |
May 19, 2015 | 6969 | 7011 | 6969 | 6995 | 0 | +26.23(+0.38%) |
May 18, 2015 | 6960 | 7015 | 6932 | 6969 | 0 | +8.38(+0.12%) |
May 17, 2015 | 6973 | 7009 | 6937 | 6960 | 0 | +0.00(+0.00%) |
May 16, 2015 | 6973 | 7009 | 6937 | 6960 | 0 | +0.00(+0.00%) |
May 15, 2015 | 6973 | 7009 | 6937 | 6960 | 0 | -12.55(-0.18%) |
May 14, 2015 | 6950 | 6978 | 6885 | 6973 | 0 | +23.41(+0.34%) |
May 13, 2015 | 6934 | 6990 | 6921 | 6950 | 0 | +15.83(+0.23%) |
May 12, 2015 | 7030 | 7030 | 6888 | 6934 | 0 | -96.05(-1.37%) |
May 11, 2015 | 7047 | 7084 | 7025 | 7030 | 0 | -16.97(-0.24%) |
May 10, 2015 | 6887 | 7047 | 6886 | 7047 | 0 | +0.00(+0.00%) |
May 09, 2015 | 6887 | 7047 | 6886 | 7047 | 0 | +0.00(+0.00%) |
May 08, 2015 | 6887 | 7047 | 6886 | 7047 | 0 | +159.87(+2.32%) |
May 07, 2015 | 6934 | 6934 | 6810 | 6887 | 0 | -46.79(-0.67%) |
May 06, 2015 | 6928 | 6975 | 6913 | 6934 | 0 | +6.16(+0.09%) |
May 05, 2015 | 6986 | 7053 | 6928 | 6928 | 0 | -58.37(-0.84%) |
May 04, 2015 | 6961 | 6995 | 6919 | 6986 | 0 | +0.00(+0.00%) |
May 03, 2015 | 6961 | 6995 | 6919 | 6986 | 0 | +0.00(+0.00%) |
May 02, 2015 | 6961 | 6995 | 6919 | 6986 | 0 | +0.00(+0.00%) |
May 01, 2015 | 6961 | 6995 | 6919 | 6986 | 0 | +25.32(+0.36%) |
Apr 30, 2015 | 6946 | 6970 | 6906 | 6961 | 0 | +14.33(+0.21%) |
Apr 29, 2015 | 7030 | 7058 | 6946 | 6946 | 767,322,368 | -84.20(-1.20%) |
Apr 28, 2015 | 7104 | 7104 | 6984 | 7030 | 796,371,584 | -73.50(-1.03%) |
Apr 27, 2015 | 7071 | 7123 | 7025 | 7104 | 679,761,728 | +0.00(+0.00%) |
Apr 26, 2015 | 7071 | 7123 | 7025 | 7104 | 679,761,728 | +33.30(+0.47%) |
Apr 24, 2015 | 7054 | 7103 | 7051 | 7071 | 796,681,984 | +17.00(+0.24%) |
Apr 23, 2015 | 7028 | 7055 | 6996 | 7054 | 714,656,512 | +25.50(+0.36%) |
Apr 22, 2015 | 7063 | 7092 | 6997 | 7028 | 785,146,304 | -34.70(-0.49%) |
Apr 21, 2015 | 7052 | 7105 | 7030 | 7063 | 655,787,712 | +10.80(+0.15%) |
Apr 20, 2015 | 6995 | 7068 | 6995 | 7052 | 583,888,000 | +0.00(+0.00%) |
Apr 19, 2015 | 6995 | 7068 | 6995 | 7052 | 583,888,000 | +57.50(+0.82%) |
Apr 17, 2015 | 7060 | 7094 | 6979 | 6995 | 776,519,872 | -65.90(-0.93%) |
Apr 16, 2015 | 7097 | 7119 | 7058 | 7060 | 750,900,800 | -36.30(-0.51%) |
Apr 15, 2015 | 7075 | 7112 | 7058 | 7097 | 722,590,528 | +21.50(+0.30%) |
Apr 14, 2015 | 7064 | 7086 | 7045 | 7075 | 669,927,296 | +11.00(+0.16%) |
Apr 13, 2015 | 7090 | 7090 | 7047 | 7064 | 592,637,120 | +0.00(+0.00%) |
Apr 12, 2015 | 7090 | 7090 | 7047 | 7064 | 592,637,120 | -25.50(-0.36%) |
Apr 10, 2015 | 7015 | 7095 | 7015 | 7090 | 801,926,528 | +74.40(+1.06%) |
Apr 09, 2015 | 6937 | 7017 | 6937 | 7015 | 698,600,832 | +78.00(+1.12%) |
Apr 08, 2015 | 6962 | 7012 | 6932 | 6937 | 865,523,968 | -24.40(-0.35%) |
Apr 07, 2015 | 6834 | 6968 | 6834 | 6962 | 704,104,320 | +0.00(+0.00%) |
Apr 06, 2015 | 6834 | 6968 | 6834 | 6962 | 704,104,320 | +128.30(+1.88%) |
Apr 02, 2015 | 6810 | 6850 | 6801 | 6834 | 575,894,784 | +24.00(+0.35%) |
Apr 01, 2015 | 6773 | 6856 | 6765 | 6810 | 800,482,176 | +36.50(+0.54%) |
Mar 31, 2015 | 6891 | 6910 | 6765 | 6773 | 900,335,680 | -118.40(-1.72%) |
Mar 30, 2015 | 6855 | 6915 | 6855 | 6891 | 639,393,920 | +0.00(+0.00%) |
Mar 29, 2015 | 6855 | 6915 | 6855 | 6891 | 639,393,920 | +36.40(+0.53%) |
Mar 27, 2015 | 6895 | 6911 | 6840 | 6855 | 736,697,280 | -40.30(-0.58%) |
Mar 26, 2015 | 6991 | 6991 | 6877 | 6895 | 936,518,272 | -95.70(-1.37%) |
Mar 25, 2015 | 7020 | 7035 | 6984 | 6991 | 645,837,568 | -28.70(-0.41%) |
Mar 24, 2015 | 7038 | 7065 | 7012 | 7020 | 702,620,928 | -18.00(-0.26%) |
Mar 23, 2015 | 7022 | 7038 | 6991 | 7038 | 673,591,168 | +0.00(+0.00%) |
Mar 22, 2015 | 7022 | 7038 | 6991 | 7038 | 673,591,168 | +15.20(+0.22%) |
Mar 20, 2015 | 6962 | 7024 | 6961 | 7022 | 1,419,421,440 | +60.20(+0.86%) |
Mar 19, 2015 | 6945 | 6983 | 6930 | 6962 | 809,174,400 | +17.10(+0.25%) |
Mar 18, 2015 | 6838 | 6945 | 6837 | 6945 | 772,632,704 | +107.60(+1.57%) |
Mar 17, 2015 | 6804 | 6847 | 6798 | 6838 | 757,362,816 | +33.50(+0.49%) |
Mar 16, 2015 | 6741 | 6809 | 6741 | 6804 | 685,731,904 | +0.00(+0.00%) |
Mar 15, 2015 | 6741 | 6809 | 6741 | 6804 | 685,731,904 | +63.50(+0.94%) |
Mar 13, 2015 | 6761 | 6778 | 6714 | 6741 | 710,321,216 | -20.50(-0.30%) |
Mar 12, 2015 | 6722 | 6800 | 6722 | 6761 | 845,927,104 | +39.60(+0.59%) |
Mar 11, 2015 | 6703 | 6739 | 6694 | 6722 | 746,833,920 | +18.70(+0.28%) |
Mar 10, 2015 | 6876 | 6877 | 6703 | 6703 | 887,272,000 | -173.70(-2.53%) |
Mar 09, 2015 | 6912 | 6912 | 6860 | 6876 | 670,579,200 | +0.00(+0.00%) |
Mar 08, 2015 | 6912 | 6912 | 6860 | 6876 | 670,579,200 | -35.30(-0.51%) |
Mar 07, 2015 | 6961 | 6961 | 6912 | 6912 | 748,637,888 | -49.30(-0.71%) |
Mar 06, 2015 | 6919 | 6969 | 6914 | 6961 | 798,406,784 | +41.90(+0.61%) |
Mar 05, 2015 | 6889 | 6919 | 6863 | 6919 | 741,168,192 | +30.10(+0.44%) |
Mar 04, 2015 | 6941 | 6964 | 6889 | 6889 | 784,037,632 | -51.50(-0.74%) |
Mar 03, 2015 | 6947 | 6974 | 6924 | 6941 | 778,879,424 | +0.00(+0.00%) |
Mar 02, 2015 | 6947 | 6974 | 6924 | 6941 | 778,879,424 | -6.10(-0.09%) |
Feb 28, 2015 | 6950 | 6967 | 6930 | 6947 | 881,579,072 | -3.00(-0.04%) |
Feb 27, 2015 | 6935 | 6950 | 6920 | 6950 | 782,086,976 | +14.30(+0.21%) |
Feb 26, 2015 | 6950 | 6955 | 6905 | 6935 | 697,704,832 | -14.20(-0.20%) |
Feb 25, 2015 | 6912 | 6959 | 6900 | 6950 | 831,640,000 | +37.40(+0.54%) |
Feb 24, 2015 | 6915 | 6944 | 6886 | 6912 | 680,805,632 | +0.00(+0.00%) |
Feb 23, 2015 | 6915 | 6944 | 6886 | 6912 | 680,805,632 | -3.00(-0.04%) |
Feb 21, 2015 | 6889 | 6920 | 6885 | 6915 | 764,028,800 | +26.30(+0.38%) |
Feb 20, 2015 | 6898 | 6907 | 6859 | 6889 | 641,759,680 | -9.20(-0.13%) |
Feb 19, 2015 | 6898 | 6921 | 6876 | 6898 | 677,405,376 | +0.00(+0.00%) |
Feb 18, 2015 | 6857 | 6898 | 6820 | 6898 | 612,932,672 | +41.00(+0.60%) |
Feb 17, 2015 | 6874 | 6879 | 6852 | 6857 | 415,979,104 | +0.00(+0.00%) |
Feb 16, 2015 | 6874 | 6879 | 6852 | 6857 | 415,979,104 | -16.40(-0.24%) |
Feb 14, 2015 | 6828 | 6888 | 6828 | 6874 | 734,854,208 | +45.40(+0.66%) |
Feb 13, 2015 | 6818 | 6855 | 6817 | 6828 | 809,863,296 | +9.90(+0.15%) |
Feb 12, 2015 | 6829 | 6838 | 6786 | 6818 | 623,275,776 | -10.90(-0.16%) |
Feb 11, 2015 | 6837 | 6844 | 6789 | 6829 | 773,108,416 | -8.10(-0.12%) |
Feb 10, 2015 | 6853 | 6853 | 6778 | 6837 | 620,697,216 | +0.00(+0.00%) |
Feb 09, 2015 | 6853 | 6853 | 6778 | 6837 | 620,697,216 | -16.20(-0.24%) |
Feb 07, 2015 | 6866 | 6886 | 6836 | 6853 | 648,533,696 | -12.50(-0.18%) |
Feb 06, 2015 | 6860 | 6870 | 6808 | 6866 | 731,200,384 | +5.90(+0.09%) |
Feb 05, 2015 | 6872 | 6884 | 6804 | 6860 | 817,845,824 | -11.80(-0.17%) |
Feb 04, 2015 | 6783 | 6886 | 6782 | 6872 | 855,708,480 | +89.20(+1.32%) |
Feb 03, 2015 | 6749 | 6796 | 6732 | 6783 | 757,554,432 | +0.00(+0.00%) |
Feb 02, 2015 | 6749 | 6796 | 6732 | 6783 | 757,554,432 | +33.20(+0.49%) |
Jan 31, 2015 | 6811 | 6844 | 6749 | 6749 | 799,357,312 | -61.20(-0.90%) |
Jan 30, 2015 | 6826 | 6826 | 6750 | 6811 | 704,517,120 | -15.30(-0.22%) |
Jan 29, 2015 | 6812 | 6863 | 6777 | 6826 | 779,603,776 | +14.30(+0.21%) |
Jan 28, 2015 | 6852 | 6865 | 6774 | 6812 | 713,907,008 | -40.80(-0.60%) |
Jan 27, 2015 | 6833 | 6856 | 6790 | 6852 | 611,915,008 | +0.00(+0.00%) |
Jan 26, 2015 | 6833 | 6856 | 6790 | 6852 | 611,915,008 | +19.60(+0.29%) |
Jan 24, 2015 | 6797 | 6842 | 6797 | 6833 | 839,368,320 | +36.20(+0.53%) |
Jan 23, 2015 | 6728 | 6808 | 6726 | 6797 | 926,018,432 | +68.60(+1.02%) |
Jan 22, 2015 | 6620 | 6728 | 6620 | 6728 | 847,589,632 | +107.90(+1.63%) |
Jan 21, 2015 | 6586 | 6640 | 6586 | 6620 | 677,002,880 | +34.60(+0.53%) |
Jan 20, 2015 | 6550 | 6599 | 6548 | 6586 | 537,915,712 | +0.00(+0.00%) |
Jan 19, 2015 | 6550 | 6599 | 6548 | 6586 | 537,915,712 | +35.20(+0.54%) |
Jan 17, 2015 | 6499 | 6553 | 6443 | 6550 | 805,741,888 | +51.50(+0.79%) |
Jan 16, 2015 | 6388 | 6499 | 6298 | 6499 | 980,049,600 | +110.30(+1.73%) |
Jan 15, 2015 | 6542 | 6542 | 6354 | 6388 | 971,256,896 | -153.70(-2.35%) |
Jan 14, 2015 | 6501 | 6559 | 6465 | 6542 | 673,572,928 | +40.80(+0.63%) |
Jan 13, 2015 | 6501 | 6542 | 6448 | 6501 | 602,313,088 | +0.00(+0.00%) |
Jan 12, 2015 | 6501 | 6542 | 6448 | 6501 | 602,313,088 | +0.30(+0.00%) |
Jan 10, 2015 | 6570 | 6570 | 6471 | 6501 | 738,488,512 | -68.90(-1.05%) |
Jan 09, 2015 | 6420 | 6581 | 6420 | 6570 | 882,740,224 | +150.20(+2.34%) |
Jan 08, 2015 | 6366 | 6460 | 6366 | 6420 | 688,211,520 | +53.30(+0.84%) |
Jan 07, 2015 | 6417 | 6453 | 6329 | 6366 | 769,463,104 | -50.70(-0.79%) |
Jan 06, 2015 | 6548 | 6577 | 6404 | 6417 | 728,001,088 | +0.00(+0.00%) |
Jan 05, 2015 | 6548 | 6577 | 6404 | 6417 | 728,001,088 | -130.60(-1.99%) |
Jan 03, 2015 | 6566 | 6608 | 6511 | 6548 | 367,562,208 | +0.00(+0.00%) |
Jan 02, 2015 | 6566 | 6608 | 6511 | 6548 | 367,562,208 | -18.30(-0.28%) |
Jan 01, 2015 | 6547 | 6578 | 6547 | 6566 | 125,563,600 | +19.10(+0.29%) |
Dec 31, 2014 | 6634 | 6634 | 6529 | 6547 | 337,948,000 | -86.50(-1.30%) |
Dec 30, 2014 | 6610 | 6652 | 6588 | 6634 | 350,346,208 | +0.00(+0.00%) |
Dec 29, 2014 | 6610 | 6652 | 6588 | 6634 | 350,346,208 | +23.60(+0.36%) |
Dec 25, 2014 | 6598 | 6618 | 6586 | 6610 | 253,486,896 | +11.70(+0.18%) |
Dec 24, 2014 | 6577 | 6620 | 6577 | 6598 | 380,283,904 | +21.50(+0.33%) |
Dec 23, 2014 | 6545 | 6621 | 6545 | 6577 | 483,625,312 | +0.00(+0.00%) |
Dec 22, 2014 | 6545 | 6621 | 6545 | 6577 | 483,625,312 | +31.40(+0.48%) |
Dec 20, 2014 | 6466 | 6567 | 6466 | 6545 | 1,144,608,512 | +79.30(+1.23%) |
Dec 19, 2014 | 6336 | 6466 | 6336 | 6466 | 967,411,904 | +129.50(+2.04%) |
Dec 18, 2014 | 6332 | 6360 | 6240 | 6336 | 745,851,904 | +4.70(+0.07%) |
Dec 17, 2014 | 6183 | 6332 | 6145 | 6332 | 1,037,451,392 | +149.10(+2.41%) |
Dec 16, 2014 | 6301 | 6356 | 6183 | 6183 | 985,776,000 | +0.00(+0.00%) |
Dec 15, 2014 | 6301 | 6356 | 6183 | 6183 | 985,776,000 | -117.90(-1.87%) |
Dec 13, 2014 | 6462 | 6462 | 6297 | 6301 | 793,966,528 | -161.10(-2.49%) |
Dec 12, 2014 | 6500 | 6522 | 6441 | 6462 | 757,393,088 | -38.30(-0.59%) |
Dec 11, 2014 | 6530 | 6566 | 6500 | 6500 | 692,354,688 | -29.50(-0.45%) |
Dec 10, 2014 | 6672 | 6672 | 6530 | 6530 | 951,132,288 | -142.70(-2.14%) |
Dec 09, 2014 | 6743 | 6743 | 6672 | 6672 | 513,903,808 | +0.00(+0.00%) |
Dec 08, 2014 | 6743 | 6743 | 6672 | 6672 | 513,903,808 | -70.60(-1.05%) |
Dec 06, 2014 | 6679 | 6751 | 6679 | 6743 | 678,464,704 | +63.40(+0.95%) |
Dec 05, 2014 | 6717 | 6734 | 6673 | 6679 | 699,897,792 | -37.20(-0.55%) |
Dec 04, 2014 | 6742 | 6753 | 6714 | 6717 | 707,001,984 | -25.50(-0.38%) |
Dec 03, 2014 | 6656 | 6744 | 6656 | 6742 | 654,954,304 | +85.70(+1.29%) |
Dec 02, 2014 | 6723 | 6723 | 6637 | 6656 | 728,046,400 | +0.00(+0.00%) |