Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2016 | 9186 | 9259 | 9186 | 9254 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 9186 | 9259 | 9186 | 9254 | 0 | +100.41(+1.10%) |
Dec 29, 2016 | 9172 | 9196 | 9149 | 9153 | 0 | -48.31(-0.53%) |
Dec 28, 2016 | 9121 | 9204 | 9121 | 9201 | 0 | +92.13(+1.01%) |
Dec 27, 2016 | 9121 | 9132 | 9101 | 9109 | 0 | -1.27(-0.01%) |
Dec 26, 2016 | 9089 | 9128 | 9083 | 9111 | 0 | +31.90(+0.35%) |
Dec 25, 2016 | 9112 | 9129 | 9079 | 9079 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 9112 | 9129 | 9079 | 9079 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 9112 | 9129 | 9079 | 9079 | 0 | -40.11(-0.44%) |
Dec 22, 2016 | 9204 | 9210 | 9119 | 9119 | 0 | -85.51(-0.93%) |
Dec 21, 2016 | 9235 | 9264 | 9204 | 9204 | 0 | -38.15(-0.41%) |
Dec 20, 2016 | 9230 | 9259 | 9200 | 9242 | 0 | +3.09(+0.03%) |
Dec 19, 2016 | 9316 | 9317 | 9238 | 9239 | 0 | -87.46(-0.94%) |
Dec 18, 2016 | 9352 | 9380 | 9327 | 9327 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 9352 | 9380 | 9327 | 9327 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 9352 | 9380 | 9327 | 9327 | 0 | -33.57(-0.36%) |
Dec 15, 2016 | 9337 | 9371 | 9310 | 9360 | 0 | -8.17(-0.09%) |
Dec 14, 2016 | 9396 | 9413 | 9353 | 9369 | 0 | -13.62(-0.15%) |
Dec 13, 2016 | 9362 | 9382 | 9343 | 9382 | 0 | +32.20(+0.34%) |
Dec 12, 2016 | 9402 | 9430 | 9336 | 9350 | 0 | -42.74(-0.46%) |
Dec 11, 2016 | 9383 | 9399 | 9367 | 9393 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 9383 | 9399 | 9367 | 9393 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 9383 | 9399 | 9367 | 9393 | 0 | +16.82(+0.18%) |
Dec 08, 2016 | 9309 | 9376 | 9309 | 9376 | 0 | +111.97(+1.21%) |
Dec 07, 2016 | 9279 | 9300 | 9248 | 9264 | 0 | +13.12(+0.14%) |
Dec 06, 2016 | 9210 | 9281 | 9210 | 9251 | 0 | +90.11(+0.98%) |
Dec 05, 2016 | 9194 | 9212 | 9139 | 9161 | 0 | -28.83(-0.31%) |
Dec 04, 2016 | 9215 | 9215 | 9166 | 9189 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 9215 | 9215 | 9166 | 9189 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 9215 | 9215 | 9166 | 9189 | 0 | -74.04(-0.80%) |
Dec 01, 2016 | 9246 | 9279 | 9242 | 9264 | 0 | +22.82(+0.25%) |
Nov 30, 2016 | 9196 | 9241 | 9190 | 9241 | 0 | +48.33(+0.53%) |
Nov 29, 2016 | 9221 | 9249 | 9192 | 9192 | 0 | -29.86(-0.32%) |
Nov 28, 2016 | 9167 | 9242 | 9167 | 9222 | 0 | +63.17(+0.69%) |
Nov 27, 2016 | 9149 | 9191 | 9149 | 9159 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 9149 | 9191 | 9149 | 9159 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 9149 | 9191 | 9149 | 9159 | 0 | +6.96(+0.08%) |
Nov 24, 2016 | 9165 | 9183 | 9138 | 9152 | 0 | -26.12(-0.28%) |
Nov 23, 2016 | 9147 | 9203 | 9147 | 9178 | 0 | +44.84(+0.49%) |
Nov 22, 2016 | 9059 | 9161 | 9059 | 9133 | 0 | +92.28(+1.02%) |
Nov 21, 2016 | 9010 | 9050 | 8986 | 9041 | 0 | +32.32(+0.36%) |
Nov 20, 2016 | 8992 | 9026 | 8958 | 9009 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 8992 | 9026 | 8958 | 9009 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 8992 | 9026 | 8958 | 9009 | 0 | +13.53(+0.15%) |
Nov 17, 2016 | 8985 | 8998 | 8936 | 8995 | 0 | +33.04(+0.37%) |
Nov 16, 2016 | 8956 | 9032 | 8956 | 8962 | 0 | +31.19(+0.35%) |
Nov 15, 2016 | 8928 | 8981 | 8923 | 8931 | 0 | -9.37(-0.10%) |
Nov 14, 2016 | 8955 | 8992 | 8880 | 8940 | 0 | -17.36(-0.19%) |
Nov 13, 2016 | 9068 | 9068 | 8949 | 8958 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 9068 | 9068 | 8949 | 8958 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 9068 | 9068 | 8949 | 8958 | 0 | -194.42(-2.12%) |
Nov 10, 2016 | 9071 | 9179 | 9071 | 9152 | 0 | +208.98(+2.34%) |
Nov 09, 2016 | 9252 | 9297 | 8927 | 8943 | 0 | -274.23(-2.98%) |
Nov 08, 2016 | 9215 | 9230 | 9165 | 9217 | 0 | +27.59(+0.30%) |
Nov 07, 2016 | 9103 | 9192 | 9103 | 9190 | 0 | +121.69(+1.34%) |
Nov 06, 2016 | 9065 | 9099 | 9048 | 9068 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 9065 | 9099 | 9048 | 9068 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 9065 | 9099 | 9048 | 9068 | 0 | +0.88(+0.01%) |
Nov 03, 2016 | 9126 | 9154 | 9067 | 9067 | 0 | -71.77(-0.79%) |
Nov 02, 2016 | 9230 | 9230 | 9139 | 9139 | 0 | -133.66(-1.44%) |
Nov 01, 2016 | 9272 | 9289 | 9237 | 9273 | 0 | -17.42(-0.19%) |
Oct 31, 2016 | 9283 | 9314 | 9194 | 9290 | 0 | -16.80(-0.18%) |
Oct 30, 2016 | 9307 | 9321 | 9277 | 9307 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 9307 | 9321 | 9277 | 9307 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 9307 | 9321 | 9277 | 9307 | 0 | +7.37(+0.08%) |
Oct 27, 2016 | 9364 | 9370 | 9287 | 9300 | 0 | -62.70(-0.67%) |
Oct 26, 2016 | 9356 | 9373 | 9339 | 9362 | 0 | -23.40(-0.25%) |
Oct 25, 2016 | 9338 | 9400 | 9335 | 9386 | 0 | +63.15(+0.68%) |
Oct 24, 2016 | 9334 | 9344 | 9309 | 9322 | 0 | +15.93(+0.17%) |
Oct 23, 2016 | 9323 | 9348 | 9293 | 9307 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 9323 | 9348 | 9293 | 9307 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 9323 | 9348 | 9293 | 9307 | 0 | -10.67(-0.11%) |
Oct 20, 2016 | 9288 | 9332 | 9279 | 9317 | 0 | +33.25(+0.36%) |
Oct 19, 2016 | 9228 | 9299 | 9226 | 9284 | 0 | +61.41(+0.67%) |
Oct 18, 2016 | 9175 | 9223 | 9157 | 9223 | 0 | +46.36(+0.51%) |
Oct 17, 2016 | 9151 | 9183 | 9075 | 9176 | 0 | +11.05(+0.12%) |
Oct 16, 2016 | 9198 | 9217 | 9150 | 9165 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 9198 | 9217 | 9150 | 9165 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 9198 | 9217 | 9150 | 9165 | 0 | -54.00(-0.59%) |
Oct 13, 2016 | 9268 | 9285 | 9188 | 9219 | 0 | -33.43(-0.36%) |
Oct 12, 2016 | 9202 | 9259 | 9167 | 9253 | 0 | +32.78(+0.36%) |
Oct 11, 2016 | 9312 | 9328 | 9168 | 9220 | 0 | -45.99(-0.50%) |
Oct 10, 2016 | 9290 | 9290 | 9249 | 9266 | 0 | +0.00(+0.00%) |
Oct 09, 2016 | 9290 | 9290 | 9249 | 9266 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 9290 | 9290 | 9249 | 9266 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 9290 | 9290 | 9249 | 9266 | 0 | -18.50(-0.20%) |
Oct 06, 2016 | 9263 | 9284 | 9243 | 9284 | 0 | +12.03(+0.13%) |
Oct 05, 2016 | 9261 | 9276 | 9244 | 9272 | 0 | -15.49(-0.17%) |
Oct 04, 2016 | 9229 | 9288 | 9224 | 9288 | 0 | +53.57(+0.58%) |
Oct 03, 2016 | 9220 | 9257 | 9212 | 9234 | 0 | +67.35(+0.73%) |
Sep 30, 2016 | 9240 | 9241 | 9161 | 9167 | 0 | -104.05(-1.12%) |
Sep 29, 2016 | 9242 | 9303 | 9238 | 9271 | 0 | +76.38(+0.83%) |
Sep 28, 2016 | 9229 | 9229 | 9189 | 9195 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 9229 | 9229 | 9189 | 9195 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 9229 | 9229 | 9189 | 9195 | 0 | -90.10(-0.97%) |
Sep 25, 2016 | 9240 | 9285 | 9229 | 9285 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 9240 | 9285 | 9229 | 9285 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 9240 | 9285 | 9229 | 9285 | 0 | +49.36(+0.53%) |
Sep 22, 2016 | 9265 | 9291 | 9207 | 9235 | 0 | +6.76(+0.07%) |
Sep 21, 2016 | 9142 | 9228 | 9133 | 9228 | 0 | +66.92(+0.73%) |
Sep 20, 2016 | 9141 | 9173 | 9131 | 9162 | 0 | +8.70(+0.10%) |
Sep 19, 2016 | 9003 | 9155 | 9003 | 9153 | 0 | +250.58(+2.81%) |
Sep 18, 2016 | 8913 | 8965 | 8896 | 8902 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 8913 | 8965 | 8896 | 8902 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 8913 | 8965 | 8896 | 8902 | 0 | +0.00(+0.00%) |
Sep 15, 2016 | 8913 | 8965 | 8896 | 8902 | 0 | +0.00(+0.00%) |
Sep 14, 2016 | 8913 | 8965 | 8896 | 8902 | 0 | -38.53(-0.43%) |
Sep 13, 2016 | 8984 | 9015 | 8886 | 8941 | 0 | -6.23(-0.07%) |
Sep 12, 2016 | 9032 | 9032 | 8947 | 8947 | 0 | -106.63(-1.18%) |
Sep 11, 2016 | 9085 | 9085 | 9026 | 9054 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 9085 | 9085 | 9026 | 9054 | 0 | -111.19(-1.21%) |
Sep 09, 2016 | 9217 | 9217 | 9142 | 9165 | 0 | -98.01(-1.06%) |
Sep 08, 2016 | 9242 | 9274 | 9225 | 9263 | 0 | +3.82(+0.04%) |
Sep 07, 2016 | 9202 | 9279 | 9202 | 9259 | 0 | +77.22(+0.84%) |
Sep 06, 2016 | 9103 | 9182 | 9099 | 9182 | 0 | +91.72(+1.01%) |
Sep 05, 2016 | 9032 | 9100 | 9032 | 9090 | 0 | +102.58(+1.14%) |
Sep 04, 2016 | 9016 | 9038 | 8959 | 8988 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 9016 | 9038 | 8959 | 8988 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 9016 | 9038 | 8959 | 8988 | 0 | -13.60(-0.15%) |
Sep 01, 2016 | 9056 | 9069 | 8980 | 9001 | 0 | -67.70(-0.75%) |
Aug 31, 2016 | 9122 | 9131 | 9044 | 9069 | 0 | -41.71(-0.46%) |
Aug 30, 2016 | 9113 | 9134 | 9094 | 9111 | 0 | +0.39(+0.00%) |
Aug 29, 2016 | 9118 | 9136 | 9027 | 9110 | 0 | -21.55(-0.24%) |
Aug 28, 2016 | 9097 | 9132 | 9092 | 9132 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 9097 | 9132 | 9092 | 9132 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 9097 | 9132 | 9092 | 9132 | 0 | +16.25(+0.18%) |
Aug 25, 2016 | 9034 | 9115 | 9031 | 9115 | 0 | +98.09(+1.09%) |
Aug 24, 2016 | 9043 | 9055 | 9016 | 9017 | 0 | -13.55(-0.15%) |
Aug 23, 2016 | 8987 | 9046 | 8987 | 9031 | 0 | +49.12(+0.55%) |
Aug 22, 2016 | 9005 | 9013 | 8928 | 8982 | 0 | -52.46(-0.58%) |
Aug 21, 2016 | 9140 | 9175 | 9034 | 9034 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 9140 | 9175 | 9034 | 9034 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 9140 | 9175 | 9034 | 9034 | 0 | -88.23(-0.97%) |
Aug 18, 2016 | 9105 | 9129 | 9094 | 9122 | 0 | +4.80(+0.05%) |
Aug 17, 2016 | 9121 | 9133 | 9073 | 9118 | 0 | +7.34(+0.08%) |
Aug 16, 2016 | 9146 | 9166 | 9082 | 9110 | 0 | -38.15(-0.42%) |
Aug 15, 2016 | 9152 | 9162 | 9117 | 9149 | 0 | -1.88(-0.02%) |
Aug 14, 2016 | 9135 | 9174 | 9135 | 9150 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 9135 | 9174 | 9135 | 9150 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 9135 | 9174 | 9135 | 9150 | 0 | +18.56(+0.20%) |
Aug 11, 2016 | 9169 | 9187 | 9064 | 9132 | 0 | -68.59(-0.75%) |
Aug 10, 2016 | 9161 | 9200 | 9132 | 9200 | 0 | +45.34(+0.50%) |
Aug 09, 2016 | 9154 | 9168 | 9128 | 9155 | 0 | +4.82(+0.05%) |
Aug 08, 2016 | 9123 | 9154 | 9104 | 9150 | 0 | +58.14(+0.64%) |
Aug 07, 2016 | 9026 | 9102 | 9023 | 9092 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 9026 | 9102 | 9023 | 9092 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 9026 | 9102 | 9023 | 9092 | 0 | +67.41(+0.75%) |
Aug 04, 2016 | 9009 | 9035 | 8972 | 9025 | 0 | +23.00(+0.26%) |
Aug 03, 2016 | 9001 | 9034 | 8948 | 9002 | 0 | -67.05(-0.74%) |
Aug 02, 2016 | 9081 | 9086 | 9053 | 9069 | 0 | -11.95(-0.13%) |
Aug 01, 2016 | 9009 | 9081 | 9009 | 9081 | 0 | +96.30(+1.07%) |
Jul 31, 2016 | 9066 | 9072 | 8984 | 8984 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 9066 | 9072 | 8984 | 8984 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 9066 | 9072 | 8984 | 8984 | 0 | -92.23(-1.02%) |
Jul 28, 2016 | 9060 | 9081 | 9015 | 9077 | 0 | +13.25(+0.15%) |
Jul 27, 2016 | 9058 | 9085 | 9042 | 9063 | 0 | +38.60(+0.43%) |
Jul 26, 2016 | 8984 | 9025 | 8960 | 9025 | 0 | +33.12(+0.37%) |
Jul 25, 2016 | 9030 | 9086 | 8916 | 8992 | 0 | -21.47(-0.24%) |
Jul 24, 2016 | 9055 | 9060 | 9004 | 9013 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 9055 | 9060 | 9004 | 9013 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 9055 | 9060 | 9004 | 9013 | 0 | -43.42(-0.48%) |
Jul 21, 2016 | 9010 | 9076 | 9010 | 9057 | 0 | +48.88(+0.54%) |
Jul 20, 2016 | 9014 | 9034 | 8969 | 9008 | 0 | -27.19(-0.30%) |
Jul 19, 2016 | 9019 | 9035 | 8973 | 9035 | 0 | +26.66(+0.30%) |
Jul 18, 2016 | 8953 | 9008 | 8953 | 9008 | 0 | +58.36(+0.65%) |
Jul 17, 2016 | 8857 | 8950 | 8857 | 8950 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 8857 | 8950 | 8857 | 8950 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 8857 | 8950 | 8857 | 8950 | 0 | +83.49(+0.94%) |
Jul 14, 2016 | 8838 | 8877 | 8818 | 8866 | 0 | +8.61(+0.10%) |
Jul 13, 2016 | 8847 | 8865 | 8800 | 8858 | 0 | +16.29(+0.18%) |
Jul 12, 2016 | 8795 | 8841 | 8794 | 8841 | 0 | +54.99(+0.63%) |
Jul 11, 2016 | 8728 | 8796 | 8728 | 8786 | 0 | +145.56(+1.68%) |
Jul 10, 2016 | 8605 | 8654 | 8605 | 8641 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 8605 | 8654 | 8605 | 8641 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 8605 | 8654 | 8605 | 8641 | 0 | +0.00(+0.00%) |
Jul 07, 2016 | 8605 | 8654 | 8605 | 8641 | 0 | +65.16(+0.76%) |
Jul 06, 2016 | 8674 | 8674 | 8569 | 8576 | 0 | -140.32(-1.61%) |
Jul 05, 2016 | 8738 | 8747 | 8694 | 8716 | 0 | -44.51(-0.51%) |
Jul 04, 2016 | 8728 | 8782 | 8712 | 8761 | 0 | +22.34(+0.26%) |
Jul 03, 2016 | 8692 | 8756 | 8681 | 8738 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 8692 | 8756 | 8681 | 8738 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 8692 | 8756 | 8681 | 8738 | 0 | +71.66(+0.83%) |
Jun 30, 2016 | 8615 | 8667 | 8584 | 8667 | 0 | +80.02(+0.93%) |
Jun 29, 2016 | 8530 | 8609 | 8530 | 8587 | 0 | +81.05(+0.95%) |
Jun 28, 2016 | 8439 | 8506 | 8396 | 8506 | 0 | +46.64(+0.55%) |
Jun 27, 2016 | 8406 | 8469 | 8386 | 8459 | 0 | -18.12(-0.21%) |
Jun 26, 2016 | 8685 | 8691 | 8374 | 8477 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 8685 | 8691 | 8374 | 8477 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 8685 | 8691 | 8374 | 8477 | 0 | -199.69(-2.30%) |
Jun 23, 2016 | 8706 | 8711 | 8663 | 8677 | 0 | -39.57(-0.45%) |
Jun 22, 2016 | 8675 | 8716 | 8653 | 8716 | 0 | +31.40(+0.36%) |
Jun 21, 2016 | 8633 | 8685 | 8627 | 8685 | 0 | +58.93(+0.68%) |
Jun 20, 2016 | 8612 | 8642 | 8605 | 8626 | 0 | +57.84(+0.68%) |
Jun 19, 2016 | 8538 | 8607 | 8538 | 8568 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 8538 | 8607 | 8538 | 8568 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 8538 | 8607 | 8538 | 8568 | 0 | +73.94(+0.87%) |
Jun 16, 2016 | 8583 | 8585 | 8477 | 8494 | 0 | -112.23(-1.30%) |
Jun 15, 2016 | 8566 | 8608 | 8525 | 8606 | 0 | +30.25(+0.35%) |
Jun 14, 2016 | 8514 | 8577 | 8503 | 8576 | 0 | +39.90(+0.47%) |
Jun 13, 2016 | 8634 | 8634 | 8520 | 8536 | 0 | -179.26(-2.06%) |
Jun 12, 2016 | 8705 | 8755 | 8691 | 8715 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 8705 | 8755 | 8691 | 8715 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 8705 | 8755 | 8691 | 8715 | 0 | +0.00(+0.00%) |
Jun 09, 2016 | 8705 | 8755 | 8691 | 8715 | 0 | +0.00(+0.00%) |
Jun 08, 2016 | 8705 | 8755 | 8691 | 8715 | 0 | +35.58(+0.41%) |
Jun 07, 2016 | 8622 | 8693 | 8621 | 8680 | 0 | +82.79(+0.96%) |
Jun 06, 2016 | 8605 | 8664 | 8558 | 8597 | 0 | +5.54(+0.06%) |
Jun 05, 2016 | 8583 | 8594 | 8571 | 8592 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 8583 | 8594 | 8571 | 8592 | 0 | +4.21(+0.05%) |
Jun 03, 2016 | 8565 | 8601 | 8560 | 8587 | 0 | +31.34(+0.37%) |
Jun 02, 2016 | 8598 | 8635 | 8554 | 8556 | 0 | -41.14(-0.48%) |
Jun 01, 2016 | 8516 | 8604 | 8514 | 8597 | 0 | +61.57(+0.72%) |
May 31, 2016 | 8532 | 8546 | 8489 | 8536 | 0 | -0.28(-0.00%) |
May 30, 2016 | 8477 | 8563 | 8462 | 8536 | 0 | +72.26(+0.85%) |
May 29, 2016 | 8416 | 8464 | 8416 | 8464 | 0 | +0.00(+0.00%) |
May 28, 2016 | 8416 | 8464 | 8416 | 8464 | 0 | +0.00(+0.00%) |
May 27, 2016 | 8416 | 8464 | 8416 | 8464 | 0 | +69.49(+0.83%) |
May 26, 2016 | 8401 | 8411 | 8377 | 8394 | 0 | -2.08(-0.02%) |
May 25, 2016 | 8353 | 8417 | 8353 | 8396 | 0 | +95.54(+1.15%) |
May 24, 2016 | 8330 | 8355 | 8298 | 8301 | 0 | -43.78(-0.52%) |
May 23, 2016 | 8150 | 8357 | 8120 | 8344 | 0 | +213.18(+2.62%) |
May 22, 2016 | 8109 | 8166 | 8081 | 8131 | 0 | +0.00(+0.00%) |
May 21, 2016 | 8109 | 8166 | 8081 | 8131 | 0 | +0.00(+0.00%) |
May 20, 2016 | 8109 | 8166 | 8081 | 8131 | 0 | +35.28(+0.44%) |
May 19, 2016 | 8160 | 8167 | 8067 | 8096 | 0 | -63.70(-0.78%) |
May 18, 2016 | 8116 | 8160 | 8061 | 8160 | 0 | +19.20(+0.24%) |
May 17, 2016 | 8082 | 8151 | 8047 | 8140 | 0 | +72.88(+0.90%) |
May 16, 2016 | 8035 | 8091 | 8004 | 8068 | 0 | +13.91(+0.17%) |
May 15, 2016 | 8096 | 8096 | 8000 | 8054 | 0 | +0.00(+0.00%) |
May 14, 2016 | 8096 | 8096 | 8000 | 8054 | 0 | +0.00(+0.00%) |
May 13, 2016 | 8096 | 8096 | 8000 | 8054 | 0 | -54.36(-0.67%) |
May 12, 2016 | 8123 | 8162 | 8105 | 8108 | 0 | -27.51(-0.34%) |
May 11, 2016 | 8183 | 8205 | 8115 | 8136 | 0 | -20.73(-0.25%) |
May 10, 2016 | 8120 | 8168 | 8076 | 8156 | 0 | +24.46(+0.30%) |
May 09, 2016 | 8157 | 8177 | 8106 | 8132 | 0 | -14.60(-0.18%) |
May 08, 2016 | 8170 | 8171 | 8104 | 8146 | 0 | +0.00(+0.00%) |
May 07, 2016 | 8170 | 8171 | 8104 | 8146 | 0 | +0.00(+0.00%) |
May 06, 2016 | 8170 | 8171 | 8104 | 8146 | 0 | -21.53(-0.26%) |
May 05, 2016 | 8182 | 8208 | 8122 | 8168 | 0 | -17.51(-0.21%) |
May 04, 2016 | 8283 | 8286 | 8154 | 8185 | 0 | -108.65(-1.31%) |
May 03, 2016 | 8362 | 8364 | 8268 | 8294 | 0 | -83.78(-1.00%) |
May 02, 2016 | 8424 | 8424 | 8352 | 8378 | 0 | +0.00(+0.00%) |
May 01, 2016 | 8424 | 8424 | 8352 | 8378 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 8424 | 8424 | 8352 | 8378 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 8424 | 8424 | 8352 | 8378 | 0 | -95.97(-1.13%) |
Apr 28, 2016 | 8587 | 8596 | 8456 | 8474 | 0 | -89.18(-1.04%) |
Apr 27, 2016 | 8561 | 8598 | 8537 | 8563 | 0 | -18.52(-0.22%) |
Apr 26, 2016 | 8556 | 8622 | 8555 | 8582 | 0 | +21.29(+0.25%) |
Apr 25, 2016 | 8541 | 8560 | 8514 | 8560 | 0 | +24.53(+0.29%) |
Apr 24, 2016 | 8560 | 8580 | 8501 | 8536 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 8560 | 8580 | 8501 | 8536 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 8560 | 8580 | 8501 | 8536 | 0 | -32.90(-0.38%) |
Apr 21, 2016 | 8549 | 8569 | 8509 | 8569 | 0 | +54.17(+0.64%) |
Apr 20, 2016 | 8649 | 8695 | 8503 | 8514 | 0 | -119.24(-1.38%) |
Apr 19, 2016 | 8702 | 8743 | 8627 | 8634 | 0 | -32.29(-0.37%) |
Apr 18, 2016 | 8682 | 8687 | 8650 | 8666 | 0 | -34.38(-0.40%) |
Apr 17, 2016 | 8634 | 8700 | 8613 | 8700 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 8634 | 8700 | 8613 | 8700 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 8634 | 8700 | 8613 | 8700 | 0 | +32.68(+0.38%) |
Apr 14, 2016 | 8685 | 8719 | 8654 | 8668 | 0 | +15.63(+0.18%) |
Apr 13, 2016 | 8563 | 8653 | 8562 | 8652 | 0 | +120.90(+1.42%) |
Apr 12, 2016 | 8561 | 8614 | 8520 | 8531 | 0 | -31.41(-0.37%) |
Apr 11, 2016 | 8519 | 8568 | 8477 | 8563 | 0 | +21.09(+0.25%) |
Apr 10, 2016 | 8465 | 8546 | 8452 | 8542 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 8465 | 8546 | 8452 | 8542 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 8465 | 8546 | 8452 | 8542 | 0 | +51.25(+0.60%) |
Apr 07, 2016 | 8523 | 8529 | 8437 | 8490 | 0 | -23.05(-0.27%) |
Apr 06, 2016 | 8605 | 8605 | 8497 | 8513 | 0 | -144.25(-1.67%) |
Apr 05, 2016 | 8700 | 8705 | 8629 | 8658 | 0 | +0.00(+0.00%) |
Apr 04, 2016 | 8700 | 8705 | 8629 | 8658 | 0 | +0.00(+0.00%) |
Apr 03, 2016 | 8700 | 8705 | 8629 | 8658 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 8700 | 8705 | 8629 | 8658 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 8700 | 8705 | 8629 | 8658 | 0 | -87.28(-1.00%) |
Mar 31, 2016 | 8757 | 8804 | 8695 | 8745 | 0 | +7.79(+0.09%) |
Mar 30, 2016 | 8625 | 8744 | 8625 | 8737 | 0 | +119.69(+1.39%) |
Mar 29, 2016 | 8687 | 8711 | 8586 | 8617 | 0 | -73.10(-0.84%) |
Mar 28, 2016 | 8714 | 8738 | 8676 | 8690 | 0 | -14.52(-0.17%) |
Mar 27, 2016 | 8758 | 8766 | 8700 | 8705 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 8758 | 8766 | 8700 | 8705 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 8758 | 8766 | 8700 | 8705 | 0 | -38.41(-0.44%) |
Mar 24, 2016 | 8745 | 8766 | 8677 | 8743 | 0 | -22.71(-0.26%) |
Mar 23, 2016 | 8778 | 8814 | 8735 | 8766 | 0 | -19.59(-0.22%) |
Mar 22, 2016 | 8806 | 8814 | 8713 | 8786 | 0 | -27.02(-0.31%) |
Mar 21, 2016 | 8826 | 8841 | 8748 | 8813 | 0 | +1.99(+0.02%) |
Mar 20, 2016 | 8747 | 8811 | 8747 | 8811 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 8747 | 8811 | 8747 | 8811 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 8747 | 8811 | 8747 | 8811 | 0 | +76.17(+0.87%) |
Mar 17, 2016 | 8764 | 8827 | 8717 | 8735 | 0 | +35.40(+0.41%) |
Mar 16, 2016 | 8638 | 8699 | 8638 | 8699 | 0 | +87.96(+1.02%) |
Mar 15, 2016 | 8746 | 8760 | 8589 | 8611 | 0 | -136.72(-1.56%) |
Mar 14, 2016 | 8746 | 8777 | 8740 | 8748 | 0 | +41.76(+0.48%) |
Mar 13, 2016 | 8663 | 8708 | 8641 | 8706 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 8663 | 8708 | 8641 | 8706 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 8663 | 8708 | 8641 | 8706 | 0 | +45.44(+0.52%) |
Mar 10, 2016 | 8634 | 8680 | 8615 | 8661 | 0 | +26.59(+0.31%) |
Mar 09, 2016 | 8649 | 8657 | 8588 | 8634 | 0 | -30.20(-0.35%) |
Mar 08, 2016 | 8656 | 8669 | 8576 | 8664 | 0 | +4.76(+0.05%) |
Mar 07, 2016 | 8657 | 8728 | 8632 | 8660 | 0 | +16.00(+0.19%) |
Mar 06, 2016 | 8611 | 8649 | 8584 | 8644 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 8611 | 8649 | 8584 | 8644 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 8611 | 8649 | 8584 | 8644 | 0 | +31.76(+0.37%) |
Mar 03, 2016 | 8569 | 8631 | 8562 | 8612 | 0 | +67.74(+0.79%) |
Mar 02, 2016 | 8545 | 8586 | 8540 | 8544 | 0 | +58.36(+0.69%) |
Mar 01, 2016 | 8381 | 8489 | 8378 | 8486 | 0 | +74.53(+0.89%) |
Feb 29, 2016 | 8381 | 8433 | 8348 | 8411 | 0 | +0.00(+0.00%) |
Feb 28, 2016 | 8381 | 8433 | 8348 | 8411 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 8381 | 8433 | 8348 | 8411 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 8381 | 8433 | 8348 | 8411 | 0 | +45.30(+0.54%) |
Feb 25, 2016 | 8304 | 8389 | 8304 | 8366 | 0 | +83.00(+1.00%) |
Feb 24, 2016 | 8333 | 8382 | 8264 | 8283 | 0 | -51.78(-0.62%) |
Feb 23, 2016 | 8334 | 8362 | 8312 | 8335 | 0 | +7.96(+0.10%) |
Feb 22, 2016 | 8316 | 8397 | 8296 | 8327 | 0 | +1.64(+0.02%) |
Feb 21, 2016 | 8292 | 8325 | 8280 | 8325 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 8292 | 8325 | 8280 | 8325 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 8292 | 8325 | 8280 | 8325 | 0 | +10.37(+0.12%) |
Feb 18, 2016 | 8262 | 8338 | 8262 | 8315 | 0 | +100.42(+1.22%) |
Feb 17, 2016 | 8241 | 8254 | 8196 | 8214 | 0 | +2.18(+0.03%) |
Feb 16, 2016 | 8091 | 8227 | 8091 | 8212 | 0 | +145.56(+1.80%) |
Feb 15, 2016 | 7977 | 8075 | 7954 | 8067 | 0 | +0.00(+0.00%) |
Feb 14, 2016 | 0 | +0.00(+0.00%) | ||||
Feb 13, 2016 | 0 | +0.00(+0.00%) | ||||
Feb 12, 2016 | 0 | +0.00(+0.00%) | ||||
Feb 11, 2016 | 0 | +0.00(+0.00%) | ||||
Feb 10, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | +0.00(+0.00%) |
Feb 09, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | +0.00(+0.00%) |
Feb 08, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | +0.00(+0.00%) |
Feb 07, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | +0.00(+0.00%) |
Feb 04, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | +0.00(+0.00%) |
Feb 03, 2016 | 8117 | 8117 | 8037 | 8063 | 0 | -68.24(-0.84%) |
Feb 02, 2016 | 8142 | 8156 | 8091 | 8131 | 0 | -25.72(-0.32%) |
Feb 01, 2016 | 8164 | 8167 | 8111 | 8157 | 0 | +11.75(+0.14%) |
Jan 31, 2016 | 8107 | 8150 | 8107 | 8145 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 8107 | 8150 | 8107 | 8145 | 0 | +64.61(+0.80%) |
Jan 29, 2016 | 7881 | 8081 | 7877 | 8081 | 0 | +175.50(+2.22%) |
Jan 28, 2016 | 7825 | 7921 | 7821 | 7905 | 0 | +55.27(+0.70%) |
Jan 27, 2016 | 7864 | 7889 | 7830 | 7850 | 0 | +21.16(+0.27%) |
Jan 26, 2016 | 7832 | 7849 | 7800 | 7829 | 0 | -65.48(-0.83%) |
Jan 25, 2016 | 7814 | 7900 | 7814 | 7894 | 0 | +137.97(+1.78%) |
Jan 24, 2016 | 7729 | 7774 | 7706 | 7756 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 7729 | 7774 | 7706 | 7756 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 7729 | 7774 | 7706 | 7756 | 0 | +92.17(+1.20%) |
Jan 21, 2016 | 7713 | 7748 | 7664 | 7664 | 0 | -35.11(-0.46%) |
Jan 20, 2016 | 7835 | 7835 | 7688 | 7699 | 0 | -155.76(-1.98%) |
Jan 19, 2016 | 7816 | 7855 | 7787 | 7855 | 0 | +43.70(+0.56%) |
Jan 18, 2016 | 7679 | 7834 | 7628 | 7811 | 0 | +49.17(+0.63%) |
Jan 17, 2016 | 7809 | 7842 | 7709 | 7762 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 7809 | 7842 | 7709 | 7762 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 7809 | 7842 | 7709 | 7762 | 0 | +19.13(+0.25%) |
Jan 14, 2016 | 7752 | 7752 | 7662 | 7743 | 0 | -81.73(-1.04%) |
Jan 13, 2016 | 7800 | 7866 | 7786 | 7825 | 0 | +56.16(+0.72%) |
Jan 12, 2016 | 7808 | 7852 | 7732 | 7768 | 0 | -19.97(-0.26%) |
Jan 11, 2016 | 7856 | 7856 | 7726 | 7788 | 0 | -105.55(-1.34%) |
Jan 10, 2016 | 7811 | 7907 | 7789 | 7894 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 7811 | 7907 | 7789 | 7894 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 7811 | 7907 | 7789 | 7894 | 0 | +41.91(+0.53%) |
Jan 07, 2016 | 7963 | 7980 | 7770 | 7852 | 0 | -138.33(-1.73%) |
Jan 06, 2016 | 8064 | 8077 | 7948 | 7990 | 0 | -84.72(-1.05%) |
Jan 05, 2016 | 8105 | 8143 | 8056 | 8075 | 0 | -39.15(-0.48%) |
Jan 04, 2016 | 8316 | 8326 | 8109 | 8114 | 0 | -223.80(-2.68%) |
Jan 03, 2016 | 8274 | 8338 | 8259 | 8338 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 8274 | 8338 | 8259 | 8338 | 0 | +0.00(+0.00%) |