Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22846 | 23046 | 22775 | 22934 | 0 | -20.30(-0.09%) |
Oct 30, 2016 | 23089 | 23158 | 22848 | 22955 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 23089 | 23158 | 22848 | 22955 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 23089 | 23158 | 22848 | 22955 | 0 | -177.50(-0.77%) |
Oct 27, 2016 | 23347 | 23353 | 23002 | 23132 | 0 | -193.10(-0.83%) |
Oct 26, 2016 | 23396 | 23464 | 23310 | 23325 | 0 | -239.70(-1.02%) |
Oct 25, 2016 | 23582 | 23631 | 23507 | 23565 | 0 | -39.00(-0.17%) |
Oct 24, 2016 | 23432 | 23620 | 23236 | 23604 | 0 | +229.70(+0.98%) |
Oct 23, 2016 | 23413 | 23501 | 23361 | 23374 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 23413 | 23501 | 23361 | 23374 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 23413 | 23501 | 23361 | 23374 | 0 | +0.00(+0.00%) |
Oct 20, 2016 | 23413 | 23501 | 23361 | 23374 | 0 | +69.40(+0.30%) |
Oct 19, 2016 | 23394 | 23446 | 23235 | 23305 | 0 | -89.40(-0.38%) |
Oct 18, 2016 | 23130 | 23403 | 23130 | 23394 | 0 | +356.90(+1.55%) |
Oct 17, 2016 | 23164 | 23177 | 22978 | 23038 | 0 | -195.80(-0.84%) |
Oct 16, 2016 | 23120 | 23318 | 23087 | 23233 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 23120 | 23318 | 23087 | 23233 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 23120 | 23318 | 23087 | 23233 | 0 | +202.00(+0.88%) |
Oct 13, 2016 | 23300 | 23348 | 23006 | 23031 | 0 | -375.80(-1.61%) |
Oct 12, 2016 | 23387 | 23445 | 23268 | 23407 | 0 | -142.40(-0.60%) |
Oct 11, 2016 | 24014 | 24064 | 23441 | 23550 | 0 | -302.30(-1.27%) |
Oct 10, 2016 | 23949 | 23949 | 23770 | 23852 | 0 | +0.00(+0.00%) |
Oct 09, 2016 | 23949 | 23949 | 23770 | 23852 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 23949 | 23949 | 23770 | 23852 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 23949 | 23949 | 23770 | 23852 | 0 | -100.70(-0.42%) |
Oct 06, 2016 | 23859 | 24004 | 23826 | 23952 | 0 | +164.20(+0.69%) |
Oct 05, 2016 | 23620 | 23848 | 23566 | 23788 | 0 | +98.90(+0.42%) |
Oct 04, 2016 | 23665 | 23689 | 23519 | 23689 | 0 | +105.00(+0.45%) |
Oct 03, 2016 | 23653 | 23698 | 23501 | 23584 | 0 | +287.20(+1.23%) |
Sep 30, 2016 | 23435 | 23484 | 23239 | 23297 | 0 | -442.30(-1.86%) |
Sep 29, 2016 | 23829 | 23829 | 23608 | 23740 | 0 | +119.80(+0.51%) |
Sep 28, 2016 | 23456 | 23620 | 23370 | 23620 | 0 | +47.80(+0.20%) |
Sep 27, 2016 | 23356 | 23646 | 23295 | 23572 | 0 | +254.00(+1.09%) |
Sep 26, 2016 | 23555 | 23564 | 23276 | 23318 | 0 | -368.60(-1.56%) |
Sep 25, 2016 | 23837 | 23847 | 23629 | 23686 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 23837 | 23847 | 23629 | 23686 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 23837 | 23847 | 23629 | 23686 | 0 | -73.30(-0.31%) |
Sep 22, 2016 | 23920 | 24059 | 23684 | 23760 | 0 | +89.90(+0.38%) |
Sep 21, 2016 | 23523 | 23729 | 23436 | 23670 | 0 | +139.00(+0.59%) |
Sep 20, 2016 | 23494 | 23556 | 23397 | 23531 | 0 | -19.50(-0.08%) |
Sep 19, 2016 | 23487 | 23626 | 23395 | 23550 | 0 | +214.80(+0.92%) |
Sep 18, 2016 | 23237 | 23472 | 23194 | 23336 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 23237 | 23472 | 23194 | 23336 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 23237 | 23472 | 23194 | 23336 | 0 | +0.00(+0.00%) |
Sep 15, 2016 | 23237 | 23472 | 23194 | 23336 | 0 | +145.00(+0.63%) |
Sep 14, 2016 | 23226 | 23372 | 23156 | 23191 | 0 | -25.20(-0.11%) |
Sep 13, 2016 | 23564 | 23652 | 23196 | 23216 | 0 | -74.80(-0.32%) |
Sep 12, 2016 | 23596 | 23625 | 23291 | 23291 | 0 | -809.10(-3.36%) |
Sep 11, 2016 | 23925 | 24364 | 23915 | 24100 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 23925 | 24364 | 23915 | 24100 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 23925 | 24364 | 23915 | 24100 | 0 | +180.40(+0.75%) |
Sep 08, 2016 | 23704 | 23929 | 23664 | 23919 | 0 | +177.50(+0.75%) |
Sep 07, 2016 | 23785 | 23831 | 23696 | 23742 | 0 | -45.90(-0.19%) |
Sep 06, 2016 | 23683 | 23788 | 23549 | 23788 | 0 | +138.10(+0.58%) |
Sep 05, 2016 | 23576 | 23688 | 23530 | 23650 | 0 | +382.90(+1.65%) |
Sep 04, 2016 | 23157 | 23306 | 23153 | 23267 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 23157 | 23306 | 23153 | 23267 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 23157 | 23306 | 23153 | 23267 | 0 | +104.40(+0.45%) |
Sep 01, 2016 | 22897 | 23193 | 22843 | 23162 | 0 | +185.40(+0.81%) |
Aug 31, 2016 | 23043 | 23063 | 22940 | 22977 | 0 | -39.20(-0.17%) |
Aug 30, 2016 | 22945 | 23074 | 22899 | 23016 | 0 | +194.80(+0.85%) |
Aug 29, 2016 | 22904 | 22923 | 22763 | 22821 | 0 | -88.20(-0.38%) |
Aug 28, 2016 | 22827 | 22997 | 22827 | 22910 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 22827 | 22997 | 22827 | 22910 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 22827 | 22997 | 22827 | 22910 | 0 | +101.40(+0.44%) |
Aug 25, 2016 | 22814 | 22898 | 22735 | 22808 | 0 | -12.70(-0.06%) |
Aug 24, 2016 | 23011 | 23036 | 22703 | 22821 | 0 | -178.10(-0.77%) |
Aug 23, 2016 | 22928 | 22999 | 22854 | 22999 | 0 | +1.00(+0.00%) |
Aug 22, 2016 | 22942 | 23005 | 22792 | 22998 | 0 | +60.70(+0.26%) |
Aug 21, 2016 | 23154 | 23154 | 22876 | 22937 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 23154 | 23154 | 22876 | 22937 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 23154 | 23154 | 22876 | 22937 | 0 | -86.00(-0.37%) |
Aug 18, 2016 | 23047 | 23194 | 22976 | 23023 | 0 | +223.40(+0.98%) |
Aug 17, 2016 | 22996 | 23030 | 22776 | 22800 | 0 | -111.00(-0.48%) |
Aug 16, 2016 | 23008 | 23084 | 22842 | 22911 | 0 | -21.70(-0.09%) |
Aug 15, 2016 | 22765 | 22976 | 22765 | 22932 | 0 | +165.60(+0.73%) |
Aug 14, 2016 | 22789 | 22817 | 22704 | 22767 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 22789 | 22817 | 22704 | 22767 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 22789 | 22817 | 22704 | 22767 | 0 | +186.30(+0.83%) |
Aug 11, 2016 | 22412 | 22690 | 22360 | 22581 | 0 | +88.20(+0.39%) |
Aug 10, 2016 | 22511 | 22618 | 22399 | 22492 | 0 | +26.80(+0.12%) |
Aug 09, 2016 | 22464 | 22497 | 22403 | 22466 | 0 | -29.20(-0.13%) |
Aug 08, 2016 | 22324 | 22503 | 22260 | 22495 | 0 | +348.70(+1.57%) |
Aug 07, 2016 | 21961 | 22193 | 21961 | 22146 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 21961 | 22193 | 21961 | 22146 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 21961 | 22193 | 21961 | 22146 | 0 | +313.90(+1.44%) |
Aug 04, 2016 | 21873 | 21922 | 21788 | 21832 | 0 | +93.10(+0.43%) |
Aug 03, 2016 | 21743 | 21822 | 21725 | 21739 | 0 | -390.00(-1.76%) |
Aug 02, 2016 | 22028 | 22261 | 22028 | 22129 | 0 | +0.00(+0.00%) |
Aug 01, 2016 | 22028 | 22261 | 22028 | 22129 | 0 | +237.70(+1.09%) |
Jul 31, 2016 | 22056 | 22153 | 21830 | 21891 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 22056 | 22153 | 21830 | 21891 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 22056 | 22153 | 21830 | 21891 | 0 | -282.90(-1.28%) |
Jul 28, 2016 | 22134 | 22215 | 22054 | 22174 | 0 | -44.70(-0.20%) |
Jul 27, 2016 | 22193 | 22277 | 21998 | 22219 | 0 | +89.30(+0.40%) |
Jul 26, 2016 | 21891 | 22300 | 21891 | 22130 | 0 | +136.30(+0.62%) |
Jul 25, 2016 | 22072 | 22072 | 21879 | 21993 | 0 | +29.10(+0.13%) |
Jul 24, 2016 | 21913 | 21973 | 21832 | 21964 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 21913 | 21973 | 21832 | 21964 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 21913 | 21973 | 21832 | 21964 | 0 | -36.20(-0.16%) |
Jul 21, 2016 | 21972 | 22118 | 21913 | 22000 | 0 | +118.00(+0.54%) |
Jul 20, 2016 | 21646 | 21895 | 21632 | 21882 | 0 | +209.30(+0.97%) |
Jul 19, 2016 | 21734 | 21768 | 21613 | 21673 | 0 | -130.00(-0.60%) |
Jul 18, 2016 | 21657 | 21822 | 21616 | 21803 | 0 | +144.00(+0.66%) |
Jul 17, 2016 | 21589 | 21739 | 21515 | 21659 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 21589 | 21739 | 21515 | 21659 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 21589 | 21739 | 21515 | 21659 | 0 | +98.10(+0.45%) |
Jul 14, 2016 | 21298 | 21581 | 21243 | 21561 | 0 | +238.70(+1.12%) |
Jul 13, 2016 | 21357 | 21441 | 21280 | 21322 | 0 | +97.70(+0.46%) |
Jul 12, 2016 | 21047 | 21253 | 20957 | 21225 | 0 | +344.20(+1.65%) |
Jul 11, 2016 | 20951 | 20973 | 20840 | 20880 | 0 | +316.30(+1.54%) |
Jul 10, 2016 | 20623 | 20646 | 20468 | 20564 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 20623 | 20646 | 20468 | 20564 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 20623 | 20646 | 20468 | 20564 | 0 | -142.70(-0.69%) |
Jul 07, 2016 | 20607 | 20731 | 20577 | 20707 | 0 | +211.60(+1.03%) |
Jul 06, 2016 | 20475 | 20560 | 20304 | 20495 | 0 | -255.40(-1.23%) |
Jul 05, 2016 | 20920 | 20946 | 20737 | 20751 | 0 | -308.50(-1.46%) |
Jul 04, 2016 | 20968 | 21166 | 20841 | 21059 | 0 | +264.80(+1.27%) |
Jul 03, 2016 | 20737 | 20828 | 20615 | 20794 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 20737 | 20828 | 20615 | 20794 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 20737 | 20828 | 20615 | 20794 | 0 | +0.00(+0.00%) |
Jun 30, 2016 | 20737 | 20828 | 20615 | 20794 | 0 | +358.30(+1.75%) |
Jun 29, 2016 | 20217 | 20457 | 20217 | 20436 | 0 | +263.60(+1.31%) |
Jun 28, 2016 | 19899 | 20196 | 19899 | 20172 | 0 | -54.80(-0.27%) |
Jun 27, 2016 | 19983 | 20329 | 19970 | 20227 | 0 | -31.80(-0.16%) |
Jun 26, 2016 | 20484 | 21034 | 19663 | 20259 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 20484 | 21034 | 19663 | 20259 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 20484 | 21034 | 19663 | 20259 | 0 | -609.20(-2.92%) |
Jun 23, 2016 | 20863 | 20889 | 20754 | 20868 | 0 | +73.20(+0.35%) |
Jun 22, 2016 | 20554 | 20842 | 20515 | 20795 | 0 | +126.70(+0.61%) |
Jun 21, 2016 | 20522 | 20682 | 20517 | 20668 | 0 | +158.20(+0.77%) |
Jun 20, 2016 | 20425 | 20551 | 20288 | 20510 | 0 | +340.20(+1.69%) |
Jun 19, 2016 | 20244 | 20282 | 20091 | 20170 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 20244 | 20282 | 20091 | 20170 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 20244 | 20282 | 20091 | 20170 | 0 | +131.60(+0.66%) |
Jun 16, 2016 | 20285 | 20297 | 19964 | 20038 | 0 | -429.10(-2.10%) |
Jun 15, 2016 | 20161 | 20554 | 20161 | 20468 | 0 | +80.00(+0.39%) |
Jun 14, 2016 | 20477 | 20538 | 20359 | 20388 | 0 | -125.50(-0.61%) |
Jun 13, 2016 | 20648 | 20665 | 20431 | 20513 | 0 | -529.60(-2.52%) |
Jun 12, 2016 | 21240 | 21271 | 21018 | 21043 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 21240 | 21271 | 21018 | 21043 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 21240 | 21271 | 21018 | 21043 | 0 | -255.30(-1.20%) |
Jun 09, 2016 | 21294 | 21352 | 21180 | 21298 | 0 | +0.00(+0.00%) |
Jun 08, 2016 | 21294 | 21352 | 21180 | 21298 | 0 | -30.30(-0.14%) |
Jun 07, 2016 | 21219 | 21351 | 21154 | 21328 | 0 | +298.00(+1.42%) |
Jun 06, 2016 | 20971 | 21040 | 20841 | 21030 | 0 | +83.00(+0.40%) |
Jun 05, 2016 | 20956 | 21049 | 20888 | 20947 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 20956 | 21049 | 20888 | 20947 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 20956 | 21049 | 20888 | 20947 | 0 | +88.00(+0.42%) |
Jun 02, 2016 | 20770 | 20878 | 20681 | 20859 | 0 | +98.20(+0.47%) |
Jun 01, 2016 | 20726 | 20898 | 20713 | 20761 | 0 | -54.10(-0.26%) |
May 31, 2016 | 20617 | 20975 | 20617 | 20815 | 0 | +185.70(+0.90%) |
May 30, 2016 | 20524 | 20766 | 20466 | 20629 | 0 | +52.60(+0.26%) |
May 29, 2016 | 20425 | 20620 | 20291 | 20577 | 0 | +0.00(+0.00%) |
May 28, 2016 | 20425 | 20620 | 20291 | 20577 | 0 | +0.00(+0.00%) |
May 27, 2016 | 20425 | 20620 | 20291 | 20577 | 0 | +179.70(+0.88%) |
May 26, 2016 | 20374 | 20405 | 20250 | 20397 | 0 | +29.00(+0.14%) |
May 25, 2016 | 20157 | 20380 | 20157 | 20368 | 0 | +537.70(+2.71%) |
May 24, 2016 | 19828 | 19870 | 19713 | 19830 | 0 | +21.40(+0.11%) |
May 23, 2016 | 19788 | 19955 | 19751 | 19809 | 0 | -43.20(-0.22%) |
May 22, 2016 | 19632 | 19954 | 19632 | 19852 | 0 | +0.00(+0.00%) |
May 21, 2016 | 19632 | 19954 | 19632 | 19852 | 0 | +0.00(+0.00%) |
May 20, 2016 | 19632 | 19954 | 19632 | 19852 | 0 | +157.90(+0.80%) |
May 19, 2016 | 19730 | 19794 | 19646 | 19694 | 0 | -132.10(-0.67%) |
May 18, 2016 | 19862 | 19924 | 19749 | 19826 | 0 | -292.40(-1.45%) |
May 17, 2016 | 19987 | 20146 | 19848 | 20119 | 0 | +234.90(+1.18%) |
May 16, 2016 | 19712 | 19999 | 19706 | 19884 | 0 | +164.60(+0.83%) |
May 15, 2016 | 19844 | 19882 | 19595 | 19719 | 0 | +0.00(+0.00%) |
May 14, 2016 | 19844 | 19882 | 19595 | 19719 | 0 | +0.00(+0.00%) |
May 13, 2016 | 19844 | 19882 | 19595 | 19719 | 0 | -196.20(-0.99%) |
May 12, 2016 | 20100 | 20100 | 19864 | 19916 | 0 | -139.80(-0.70%) |
May 11, 2016 | 20348 | 20348 | 20009 | 20055 | 0 | -187.40(-0.93%) |
May 10, 2016 | 19962 | 20294 | 19962 | 20243 | 0 | +85.90(+0.43%) |
May 09, 2016 | 20280 | 20303 | 20126 | 20157 | 0 | +46.90(+0.23%) |
May 08, 2016 | 20357 | 20378 | 20059 | 20110 | 0 | +0.00(+0.00%) |
May 07, 2016 | 20357 | 20378 | 20059 | 20110 | 0 | +0.00(+0.00%) |
May 06, 2016 | 20357 | 20378 | 20059 | 20110 | 0 | -339.90(-1.66%) |
May 05, 2016 | 20364 | 20535 | 20343 | 20450 | 0 | -76.00(-0.37%) |
May 04, 2016 | 20556 | 20580 | 20411 | 20526 | 0 | -151.10(-0.73%) |
May 03, 2016 | 21062 | 21062 | 20668 | 20677 | 0 | -390.20(-1.85%) |
May 02, 2016 | 21215 | 21235 | 21024 | 21067 | 0 | +0.00(+0.00%) |
May 01, 2016 | 21215 | 21235 | 21024 | 21067 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 21215 | 21235 | 21024 | 21067 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 21215 | 21235 | 21024 | 21067 | 0 | -320.90(-1.50%) |
Apr 28, 2016 | 21489 | 21654 | 21255 | 21388 | 0 | +26.40(+0.12%) |
Apr 27, 2016 | 21372 | 21442 | 21277 | 21362 | 0 | -45.70(-0.21%) |
Apr 26, 2016 | 21380 | 21420 | 21081 | 21407 | 0 | +102.90(+0.48%) |
Apr 25, 2016 | 21409 | 21431 | 21254 | 21304 | 0 | -162.60(-0.76%) |
Apr 24, 2016 | 21448 | 21496 | 21358 | 21467 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 21448 | 21496 | 21358 | 21467 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 21448 | 21496 | 21358 | 21467 | 0 | -155.20(-0.72%) |
Apr 21, 2016 | 21406 | 21635 | 21332 | 21622 | 0 | +385.90(+1.82%) |
Apr 20, 2016 | 21453 | 21453 | 21103 | 21236 | 0 | -199.90(-0.93%) |
Apr 19, 2016 | 21438 | 21459 | 21259 | 21436 | 0 | +274.70(+1.30%) |
Apr 18, 2016 | 21130 | 21172 | 21003 | 21162 | 0 | -155.00(-0.73%) |
Apr 17, 2016 | 21375 | 21423 | 21234 | 21316 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 21375 | 21423 | 21234 | 21316 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 21375 | 21423 | 21234 | 21316 | 0 | -21.30(-0.10%) |
Apr 14, 2016 | 21457 | 21511 | 21266 | 21338 | 0 | +179.10(+0.85%) |
Apr 13, 2016 | 20739 | 21171 | 20717 | 21159 | 0 | +654.30(+3.19%) |
Apr 12, 2016 | 20441 | 20546 | 20408 | 20504 | 0 | +63.60(+0.31%) |
Apr 11, 2016 | 20256 | 20551 | 20241 | 20441 | 0 | +70.40(+0.35%) |
Apr 10, 2016 | 20062 | 20370 | 20046 | 20370 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 20062 | 20370 | 20046 | 20370 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 20062 | 20370 | 20046 | 20370 | 0 | +104.30(+0.51%) |
Apr 07, 2016 | 20298 | 20370 | 20166 | 20266 | 0 | +59.40(+0.29%) |
Apr 06, 2016 | 20100 | 20250 | 20100 | 20207 | 0 | +29.70(+0.15%) |
Apr 05, 2016 | 20312 | 20312 | 20117 | 20177 | 0 | -321.90(-1.57%) |
Apr 04, 2016 | 20786 | 20786 | 20455 | 20499 | 0 | +0.00(+0.00%) |
Apr 03, 2016 | 20786 | 20786 | 20455 | 20499 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 20786 | 20786 | 20455 | 20499 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 20786 | 20786 | 20455 | 20499 | 0 | -277.80(-1.34%) |
Mar 31, 2016 | 20812 | 20873 | 20689 | 20777 | 0 | -26.70(-0.13%) |
Mar 30, 2016 | 20545 | 20821 | 20541 | 20803 | 0 | +437.10(+2.15%) |
Mar 29, 2016 | 20386 | 20386 | 20250 | 20366 | 0 | +20.70(+0.10%) |
Mar 28, 2016 | 20451 | 20499 | 20268 | 20346 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 20451 | 20499 | 20268 | 20346 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 20451 | 20499 | 20268 | 20346 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 20451 | 20499 | 20268 | 20346 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 20451 | 20499 | 20268 | 20346 | 0 | -269.60(-1.31%) |
Mar 23, 2016 | 20629 | 20694 | 20514 | 20615 | 0 | -51.60(-0.25%) |
Mar 22, 2016 | 20765 | 20765 | 20577 | 20667 | 0 | -17.40(-0.08%) |
Mar 21, 2016 | 20738 | 20772 | 20619 | 20684 | 0 | +12.60(+0.06%) |
Mar 20, 2016 | 20599 | 20688 | 20515 | 20672 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 20599 | 20688 | 20515 | 20672 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 20599 | 20688 | 20515 | 20672 | 0 | +167.80(+0.82%) |
Mar 17, 2016 | 20580 | 20619 | 20436 | 20504 | 0 | +246.10(+1.21%) |
Mar 16, 2016 | 20340 | 20383 | 20169 | 20258 | 0 | -31.10(-0.15%) |
Mar 15, 2016 | 20298 | 20367 | 20255 | 20289 | 0 | -146.50(-0.72%) |
Mar 14, 2016 | 20372 | 20512 | 20329 | 20435 | 0 | +235.70(+1.17%) |
Mar 13, 2016 | 19901 | 20239 | 19854 | 20200 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 19901 | 20239 | 19854 | 20200 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 19901 | 20239 | 19854 | 20200 | 0 | +215.20(+1.08%) |
Mar 10, 2016 | 20055 | 20184 | 19924 | 19984 | 0 | -11.90(-0.06%) |
Mar 09, 2016 | 19899 | 20005 | 19818 | 19996 | 0 | -15.30(-0.08%) |
Mar 08, 2016 | 20132 | 20138 | 19903 | 20012 | 0 | -148.10(-0.73%) |
Mar 07, 2016 | 20306 | 20332 | 20096 | 20160 | 0 | -17.00(-0.08%) |
Mar 06, 2016 | 20052 | 20200 | 19977 | 20177 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 20052 | 20200 | 19977 | 20177 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 20052 | 20200 | 19977 | 20177 | 0 | +234.90(+1.18%) |
Mar 03, 2016 | 20082 | 20082 | 19792 | 19942 | 0 | -61.70(-0.31%) |
Mar 02, 2016 | 19788 | 20058 | 19784 | 20004 | 0 | +596.00(+3.07%) |
Mar 01, 2016 | 19260 | 19420 | 19108 | 19408 | 0 | +295.60(+1.55%) |
Feb 29, 2016 | 19366 | 19378 | 19054 | 19112 | 0 | -252.30(-1.30%) |
Feb 28, 2016 | 19180 | 19437 | 19123 | 19364 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 19180 | 19437 | 19123 | 19364 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 19180 | 19437 | 19123 | 19364 | 0 | +475.40(+2.52%) |
Feb 25, 2016 | 19216 | 19216 | 18868 | 18889 | 0 | -303.60(-1.58%) |
Feb 24, 2016 | 19282 | 19361 | 19060 | 19192 | 0 | -222.40(-1.15%) |
Feb 23, 2016 | 19507 | 19520 | 19328 | 19415 | 0 | -49.30(-0.25%) |
Feb 22, 2016 | 19374 | 19525 | 19374 | 19464 | 0 | +178.60(+0.93%) |
Feb 21, 2016 | 19238 | 19342 | 19211 | 19286 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 19238 | 19342 | 19211 | 19286 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 19238 | 19342 | 19211 | 19286 | 0 | -77.60(-0.40%) |
Feb 18, 2016 | 19409 | 19436 | 19266 | 19363 | 0 | +438.50(+2.32%) |
Feb 17, 2016 | 19198 | 19308 | 18909 | 18925 | 0 | -197.50(-1.03%) |
Feb 16, 2016 | 19014 | 19261 | 18975 | 19122 | 0 | +204.00(+1.08%) |
Feb 15, 2016 | 18669 | 18937 | 18669 | 18918 | 0 | +598.50(+3.27%) |
Feb 14, 2016 | 18279 | 18482 | 18279 | 18320 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 18279 | 18482 | 18279 | 18320 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 18279 | 18482 | 18279 | 18320 | 0 | -226.20(-1.22%) |
Feb 11, 2016 | 18487 | 18628 | 18447 | 18546 | 0 | -742.40(-3.85%) |
Feb 10, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +0.00(+0.00%) |
Feb 09, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +0.00(+0.00%) |
Feb 08, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +0.00(+0.00%) |
Feb 07, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 19287 | 19398 | 19230 | 19288 | 0 | +105.10(+0.55%) |
Feb 04, 2016 | 19190 | 19338 | 19166 | 19183 | 0 | +191.50(+1.01%) |
Feb 03, 2016 | 18911 | 19033 | 18765 | 18992 | 0 | -455.20(-2.34%) |
Feb 02, 2016 | 19475 | 19629 | 19404 | 19447 | 0 | -148.70(-0.76%) |
Feb 01, 2016 | 19771 | 19771 | 19444 | 19596 | 0 | -87.60(-0.45%) |
Jan 31, 2016 | 19138 | 19710 | 19131 | 19683 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 19138 | 19710 | 19131 | 19683 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 19138 | 19710 | 19131 | 19683 | 0 | +487.30(+2.54%) |
Jan 28, 2016 | 19094 | 19224 | 18982 | 19196 | 0 | +143.40(+0.75%) |
Jan 27, 2016 | 19212 | 19217 | 18931 | 19052 | 0 | +191.60(+1.02%) |
Jan 26, 2016 | 19069 | 19098 | 18812 | 18861 | 0 | -479.30(-2.48%) |
Jan 25, 2016 | 19341 | 19490 | 19292 | 19340 | 0 | +259.60(+1.36%) |
Jan 24, 2016 | 19001 | 19153 | 18770 | 19080 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 19001 | 19153 | 18770 | 19080 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 19001 | 19153 | 18770 | 19080 | 0 | +538.30(+2.90%) |
Jan 21, 2016 | 19079 | 19238 | 18534 | 18542 | 0 | -344.10(-1.82%) |
Jan 20, 2016 | 19332 | 19332 | 18834 | 18886 | 0 | -749.50(-3.82%) |
Jan 19, 2016 | 19284 | 19648 | 19204 | 19636 | 0 | +398.40(+2.07%) |
Jan 18, 2016 | 19287 | 19440 | 19196 | 19237 | 0 | -283.40(-1.45%) |
Jan 17, 2016 | 19782 | 19829 | 19500 | 19521 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 19782 | 19829 | 19500 | 19521 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 19782 | 19829 | 19500 | 19521 | 0 | -296.60(-1.50%) |
Jan 14, 2016 | 19579 | 19894 | 19509 | 19817 | 0 | -117.50(-0.59%) |
Jan 13, 2016 | 20029 | 20235 | 19851 | 19935 | 0 | +223.10(+1.13%) |
Jan 12, 2016 | 20030 | 20131 | 19695 | 19712 | 0 | -176.70(-0.89%) |
Jan 11, 2016 | 19997 | 20069 | 19865 | 19888 | 0 | -565.20(-2.76%) |
Jan 10, 2016 | 20492 | 20596 | 20325 | 20454 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 20492 | 20596 | 20325 | 20454 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 20492 | 20596 | 20325 | 20454 | 0 | +120.40(+0.59%) |
Jan 07, 2016 | 20773 | 20826 | 20324 | 20333 | 0 | -647.50(-3.09%) |
Jan 06, 2016 | 21143 | 21200 | 20947 | 20981 | 0 | -207.90(-0.98%) |
Jan 05, 2016 | 21319 | 21453 | 21096 | 21189 | 0 | -138.40(-0.65%) |
Jan 04, 2016 | 21783 | 21795 | 21228 | 21327 | 0 | -587.30(-2.68%) |
Jan 03, 2016 | 21892 | 21970 | 21864 | 21914 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 21892 | 21970 | 21864 | 21914 | 0 | +0.00(+0.00%) |
Jan 01, 2016 | 21892 | 21970 | 21864 | 21914 | 0 | +0.00(+0.00%) |
Dec 31, 2015 | 21892 | 21970 | 21864 | 21914 | 0 | +32.20(+0.15%) |
Dec 30, 2015 | 22095 | 22115 | 21868 | 21882 | 0 | -117.40(-0.53%) |
Dec 29, 2015 | 21923 | 22024 | 21882 | 22000 | 0 | +80.00(+0.36%) |
Dec 28, 2015 | 22152 | 22152 | 21880 | 21920 | 0 | -218.50(-0.99%) |
Dec 27, 2015 | 22208 | 22217 | 22129 | 22138 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 22208 | 22217 | 22129 | 22138 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 22208 | 22217 | 22129 | 22138 | 0 | +0.00(+0.00%) |
Dec 24, 2015 | 22208 | 22217 | 22129 | 22138 | 0 | +97.50(+0.44%) |
Dec 23, 2015 | 21869 | 22104 | 21846 | 22041 | 0 | +210.60(+0.96%) |
Dec 22, 2015 | 21847 | 21870 | 21751 | 21830 | 0 | +38.30(+0.18%) |
Dec 21, 2015 | 21641 | 21871 | 21641 | 21792 | 0 | +36.10(+0.17%) |
Dec 20, 2015 | 21657 | 21956 | 21626 | 21756 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 21657 | 21956 | 21626 | 21756 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 21657 | 21956 | 21626 | 21756 | 0 | -116.50(-0.53%) |
Dec 17, 2015 | 21841 | 22005 | 21764 | 21872 | 0 | +170.90(+0.79%) |
Dec 16, 2015 | 21558 | 21773 | 21558 | 21701 | 0 | +426.80(+2.01%) |
Dec 15, 2015 | 21216 | 21442 | 21216 | 21274 | 0 | -35.40(-0.17%) |
Dec 14, 2015 | 21063 | 21378 | 21010 | 21310 | 0 | -154.30(-0.72%) |
Dec 13, 2015 | 21719 | 21731 | 21441 | 21464 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 21719 | 21731 | 21441 | 21464 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 21719 | 21731 | 21441 | 21464 | 0 | -240.50(-1.11%) |
Dec 10, 2015 | 21714 | 21880 | 21668 | 21705 | 0 | -99.20(-0.45%) |
Dec 09, 2015 | 21774 | 21872 | 21756 | 21804 | 0 | -101.30(-0.46%) |
Dec 08, 2015 | 22059 | 22059 | 21766 | 21905 | 0 | -298.10(-1.34%) |
Dec 07, 2015 | 22336 | 22352 | 22201 | 22203 | 0 | -32.70(-0.15%) |
Dec 06, 2015 | 22142 | 22242 | 22108 | 22236 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 22142 | 22242 | 22108 | 22236 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 22142 | 22242 | 22108 | 22236 | 0 | -181.10(-0.81%) |
Dec 03, 2015 | 22327 | 22485 | 22327 | 22417 | 0 | -62.70(-0.28%) |
Dec 02, 2015 | 22471 | 22564 | 22369 | 22480 | 0 | +98.40(+0.44%) |
Dec 01, 2015 | 22198 | 22478 | 22144 | 22381 | 0 | +384.90(+1.75%) |
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%) |