Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19071 | 19113 | 19017 | 19034 | 0 | +0.00(+0.00%) |
Dec 30, 2015 | 19071 | 19113 | 19017 | 19034 | 0 | +51.50(+0.27%) |
Dec 29, 2015 | 18843 | 18991 | 18783 | 18982 | 0 | +108.90(+0.58%) |
Dec 28, 2015 | 18839 | 18923 | 18764 | 18873 | 0 | +104.20(+0.56%) |
Dec 27, 2015 | 18824 | 18871 | 18744 | 18769 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 18824 | 18871 | 18744 | 18769 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 18824 | 18871 | 18744 | 18769 | 0 | -20.60(-0.11%) |
Dec 24, 2015 | 19071 | 19071 | 18781 | 18790 | 0 | -97.00(-0.51%) |
Dec 23, 2015 | 18928 | 18944 | 18825 | 18887 | 0 | +0.00(+0.00%) |
Dec 22, 2015 | 18928 | 18944 | 18825 | 18887 | 0 | -29.30(-0.15%) |
Dec 21, 2015 | 18846 | 18980 | 18651 | 18916 | 0 | -70.80(-0.37%) |
Dec 20, 2015 | 19320 | 19869 | 18982 | 18987 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 19320 | 19869 | 18982 | 18987 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 19320 | 19869 | 18982 | 18987 | 0 | -366.80(-1.90%) |
Dec 17, 2015 | 19365 | 19507 | 19325 | 19354 | 0 | +303.70(+1.59%) |
Dec 16, 2015 | 18868 | 19055 | 18859 | 19050 | 0 | +484.00(+2.61%) |
Dec 15, 2015 | 18869 | 18898 | 18562 | 18566 | 0 | -317.50(-1.68%) |
Dec 14, 2015 | 18887 | 18912 | 18611 | 18883 | 0 | -347.10(-1.80%) |
Dec 13, 2015 | 19021 | 19282 | 19021 | 19230 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 19021 | 19282 | 19021 | 19230 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 19021 | 19282 | 19021 | 19230 | 0 | +183.90(+0.97%) |
Dec 10, 2015 | 19070 | 19125 | 19026 | 19047 | 0 | -254.50(-1.32%) |
Dec 09, 2015 | 19392 | 19475 | 19260 | 19301 | 0 | -191.50(-0.98%) |
Dec 08, 2015 | 19690 | 19764 | 19475 | 19493 | 0 | -205.60(-1.04%) |
Dec 07, 2015 | 19710 | 19812 | 19677 | 19698 | 0 | +193.70(+0.99%) |
Dec 06, 2015 | 19616 | 19661 | 19444 | 19504 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 19616 | 19661 | 19444 | 19504 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 19616 | 19661 | 19444 | 19504 | 0 | -435.40(-2.18%) |
Dec 03, 2015 | 19895 | 19968 | 19863 | 19940 | 0 | +1.80(+0.01%) |
Dec 02, 2015 | 19958 | 20002 | 19926 | 19938 | 0 | -74.30(-0.37%) |
Dec 01, 2015 | 19799 | 20012 | 19798 | 20012 | 0 | +264.90(+1.34%) |
Nov 30, 2015 | 19857 | 19868 | 19708 | 19748 | 0 | -136.40(-0.69%) |
Nov 29, 2015 | 19994 | 19994 | 19831 | 19884 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 19994 | 19994 | 19831 | 19884 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 19994 | 19994 | 19831 | 19884 | 0 | -60.50(-0.30%) |
Nov 26, 2015 | 19930 | 19992 | 19926 | 19944 | 0 | +96.80(+0.49%) |
Nov 25, 2015 | 19857 | 19872 | 19786 | 19848 | 0 | -77.30(-0.39%) |
Nov 24, 2015 | 19876 | 19954 | 19835 | 19925 | 0 | +45.10(+0.23%) |
Nov 23, 2015 | 19800 | 19880 | 19716 | 19880 | 0 | +0.00(+0.00%) |
Nov 22, 2015 | 19800 | 19880 | 19716 | 19880 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 19800 | 19880 | 19716 | 19880 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 19800 | 19880 | 19716 | 19880 | 0 | +20.00(+0.10%) |
Nov 19, 2015 | 19851 | 19959 | 19762 | 19860 | 0 | +210.60(+1.07%) |
Nov 18, 2015 | 19772 | 19840 | 19644 | 19649 | 0 | +18.60(+0.09%) |
Nov 17, 2015 | 19642 | 19726 | 19629 | 19631 | 0 | +236.90(+1.22%) |
Nov 16, 2015 | 19264 | 19451 | 19252 | 19394 | 0 | -203.20(-1.04%) |
Nov 15, 2015 | 19495 | 19602 | 19389 | 19597 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 19495 | 19602 | 19389 | 19597 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 19495 | 19602 | 19389 | 19597 | 0 | -100.90(-0.51%) |
Nov 12, 2015 | 19645 | 19726 | 19598 | 19698 | 0 | +6.40(+0.03%) |
Nov 11, 2015 | 19602 | 19724 | 19602 | 19691 | 0 | +20.10(+0.10%) |
Nov 10, 2015 | 19457 | 19674 | 19457 | 19671 | 0 | +28.60(+0.15%) |
Nov 09, 2015 | 19412 | 19684 | 19390 | 19643 | 0 | +377.10(+1.96%) |
Nov 08, 2015 | 19194 | 19294 | 19165 | 19266 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 19194 | 19294 | 19165 | 19266 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 19194 | 19294 | 19165 | 19266 | 0 | +149.20(+0.78%) |
Nov 05, 2015 | 19029 | 19167 | 18996 | 19116 | 0 | +189.50(+1.00%) |
Nov 04, 2015 | 18941 | 19152 | 18927 | 18927 | 0 | +243.70(+1.30%) |
Nov 03, 2015 | 18827 | 18861 | 18641 | 18683 | 0 | +0.00(+0.00%) |
Nov 02, 2015 | 18827 | 18861 | 18641 | 18683 | 0 | -399.90(-2.10%) |
Nov 01, 2015 | 18924 | 19202 | 18785 | 19083 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 18924 | 19202 | 18785 | 19083 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 18924 | 19202 | 18785 | 19083 | 0 | +147.40(+0.78%) |
Oct 29, 2015 | 19046 | 19081 | 18810 | 18936 | 0 | +32.70(+0.17%) |
Oct 28, 2015 | 18827 | 18926 | 18815 | 18903 | 0 | +126.00(+0.67%) |
Oct 27, 2015 | 18961 | 18965 | 18761 | 18777 | 0 | -170.10(-0.90%) |
Oct 26, 2015 | 19036 | 19089 | 18937 | 18947 | 0 | +121.80(+0.65%) |
Oct 25, 2015 | 18763 | 18916 | 18747 | 18825 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 18763 | 18916 | 18747 | 18825 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 18763 | 18916 | 18747 | 18825 | 0 | +389.40(+2.11%) |
Oct 22, 2015 | 18444 | 18579 | 18376 | 18436 | 0 | -118.40(-0.64%) |
Oct 21, 2015 | 18168 | 18605 | 18168 | 18554 | 0 | +347.10(+1.91%) |
Oct 20, 2015 | 18246 | 18253 | 18148 | 18207 | 0 | +76.00(+0.42%) |
Oct 19, 2015 | 18283 | 18314 | 18078 | 18131 | 0 | -160.60(-0.88%) |
Oct 18, 2015 | 18301 | 18398 | 18239 | 18292 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 18301 | 18398 | 18239 | 18292 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 18301 | 18398 | 18239 | 18292 | 0 | +194.90(+1.08%) |
Oct 15, 2015 | 17805 | 18171 | 17758 | 18097 | 0 | +205.90(+1.15%) |
Oct 14, 2015 | 18107 | 18126 | 17832 | 17891 | 0 | -343.70(-1.88%) |
Oct 13, 2015 | 18335 | 18360 | 18224 | 18235 | 0 | -204.00(-1.11%) |
Oct 12, 2015 | 18282 | 18439 | 18185 | 18439 | 0 | +0.00(+0.00%) |
Oct 11, 2015 | 18282 | 18439 | 18185 | 18439 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 18282 | 18439 | 18185 | 18439 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 18282 | 18439 | 18185 | 18439 | 0 | +297.50(+1.64%) |
Oct 08, 2015 | 18311 | 18401 | 18122 | 18141 | 0 | -181.80(-0.99%) |
Oct 07, 2015 | 18168 | 18379 | 18043 | 18323 | 0 | +136.90(+0.75%) |
Oct 06, 2015 | 18302 | 18373 | 18095 | 18186 | 0 | +180.60(+1.00%) |
Oct 05, 2015 | 17921 | 18080 | 17870 | 18006 | 0 | +280.40(+1.58%) |
Oct 04, 2015 | 17564 | 17776 | 17538 | 17725 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 17564 | 17776 | 17538 | 17725 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 17564 | 17776 | 17538 | 17725 | 0 | +2.70(+0.02%) |
Oct 01, 2015 | 17480 | 17832 | 17390 | 17722 | 0 | +334.20(+1.92%) |
Sep 30, 2015 | 17194 | 17461 | 17179 | 17388 | 0 | +457.40(+2.70%) |
Sep 29, 2015 | 17359 | 17367 | 16902 | 16931 | 0 | -714.30(-4.05%) |
Sep 28, 2015 | 17811 | 17886 | 17563 | 17645 | 0 | -235.40(-1.32%) |
Sep 27, 2015 | 17618 | 17880 | 17484 | 17880 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 17618 | 17880 | 17484 | 17880 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 17618 | 17880 | 17484 | 17880 | 0 | +308.70(+1.76%) |
Sep 24, 2015 | 17803 | 17866 | 17572 | 17572 | 0 | -498.40(-2.76%) |
Sep 23, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | +0.00(+0.00%) |
Sep 22, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | +0.00(+0.00%) |
Sep 21, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | +0.00(+0.00%) |
Sep 20, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 18276 | 18296 | 18070 | 18070 | 0 | -362.10(-1.96%) |
Sep 17, 2015 | 18362 | 18468 | 18290 | 18432 | 0 | +260.70(+1.43%) |
Sep 16, 2015 | 18238 | 18292 | 18095 | 18172 | 0 | +145.10(+0.80%) |
Sep 15, 2015 | 18083 | 18330 | 17996 | 18026 | 0 | +60.80(+0.34%) |
Sep 14, 2015 | 18341 | 18344 | 17925 | 17966 | 0 | -298.50(-1.63%) |
Sep 13, 2015 | 18156 | 18363 | 18124 | 18264 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 18156 | 18363 | 18124 | 18264 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 18156 | 18363 | 18124 | 18264 | 0 | -35.40(-0.19%) |
Sep 10, 2015 | 18419 | 18421 | 17956 | 18300 | 0 | -470.90(-2.51%) |
Sep 09, 2015 | 17758 | 18770 | 17757 | 18770 | 0 | +1343.40(+7.71%) |
Sep 08, 2015 | 17942 | 17963 | 17416 | 17427 | 0 | -433.40(-2.43%) |
Sep 07, 2015 | 17675 | 18014 | 17479 | 17860 | 0 | +68.30(+0.38%) |
Sep 06, 2015 | 18312 | 18312 | 17608 | 17792 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 18312 | 18312 | 17608 | 17792 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 18312 | 18312 | 17608 | 17792 | 0 | -390.20(-2.15%) |
Sep 03, 2015 | 18360 | 18482 | 18177 | 18182 | 0 | +87.00(+0.48%) |
Sep 02, 2015 | 17862 | 18467 | 17857 | 18095 | 0 | -70.30(-0.39%) |
Sep 01, 2015 | 18764 | 18778 | 18166 | 18166 | 0 | -724.80(-3.84%) |
Aug 31, 2015 | 19007 | 19020 | 18750 | 18890 | 0 | -245.80(-1.28%) |
Aug 30, 2015 | 18909 | 19193 | 18901 | 19136 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 18909 | 19193 | 18901 | 19136 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 18909 | 19193 | 18901 | 19136 | 0 | +561.90(+3.03%) |
Aug 27, 2015 | 18680 | 18810 | 18486 | 18574 | 0 | +197.60(+1.08%) |
Aug 26, 2015 | 17894 | 18443 | 17714 | 18377 | 0 | +570.10(+3.20%) |
Aug 25, 2015 | 18172 | 18835 | 17748 | 17807 | 0 | -734.00(-3.96%) |
Aug 24, 2015 | 19075 | 19155 | 18499 | 18541 | 0 | -895.10(-4.61%) |
Aug 23, 2015 | 19711 | 19738 | 19436 | 19436 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 19711 | 19738 | 19436 | 19436 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 19711 | 19738 | 19436 | 19436 | 0 | -597.70(-2.98%) |
Aug 20, 2015 | 20194 | 20246 | 20033 | 20034 | 0 | -189.10(-0.94%) |
Aug 19, 2015 | 20468 | 20522 | 20218 | 20223 | 0 | -331.90(-1.61%) |
Aug 18, 2015 | 20641 | 20663 | 20545 | 20554 | 0 | -65.80(-0.32%) |
Aug 17, 2015 | 20600 | 20669 | 20541 | 20620 | 0 | +100.90(+0.49%) |
Aug 16, 2015 | 20518 | 20606 | 20485 | 20519 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 20518 | 20606 | 20485 | 20519 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 20518 | 20606 | 20485 | 20519 | 0 | -76.20(-0.37%) |
Aug 13, 2015 | 20392 | 20634 | 20307 | 20596 | 0 | +202.80(+0.99%) |
Aug 12, 2015 | 20633 | 20703 | 20303 | 20393 | 0 | -328.00(-1.58%) |
Aug 11, 2015 | 20921 | 20947 | 20582 | 20721 | 0 | -87.90(-0.42%) |
Aug 10, 2015 | 20618 | 20821 | 20617 | 20809 | 0 | +84.10(+0.41%) |
Aug 09, 2015 | 20602 | 20754 | 20568 | 20725 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 20602 | 20754 | 20568 | 20725 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 20602 | 20754 | 20568 | 20725 | 0 | +60.20(+0.29%) |
Aug 06, 2015 | 20769 | 20818 | 20664 | 20664 | 0 | +50.30(+0.24%) |
Aug 05, 2015 | 20490 | 20716 | 20470 | 20614 | 0 | +93.70(+0.46%) |
Aug 04, 2015 | 20462 | 20552 | 20448 | 20520 | 0 | -27.70(-0.13%) |
Aug 03, 2015 | 20540 | 20562 | 20396 | 20548 | 0 | -37.10(-0.18%) |
Aug 02, 2015 | 20507 | 20585 | 20467 | 20585 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 20507 | 20585 | 20467 | 20585 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 20507 | 20585 | 20467 | 20585 | 0 | +62.40(+0.30%) |
Jul 30, 2015 | 20451 | 20584 | 20444 | 20523 | 0 | +219.90(+1.08%) |
Jul 29, 2015 | 20426 | 20426 | 20205 | 20303 | 0 | -26.00(-0.13%) |
Jul 28, 2015 | 20189 | 20424 | 20071 | 20329 | 0 | -21.20(-0.10%) |
Jul 27, 2015 | 20374 | 20487 | 20279 | 20350 | 0 | -194.40(-0.95%) |
Jul 26, 2015 | 20604 | 20632 | 20528 | 20544 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 20604 | 20632 | 20528 | 20544 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 20604 | 20632 | 20528 | 20544 | 0 | -139.40(-0.67%) |
Jul 23, 2015 | 20694 | 20708 | 20649 | 20684 | 0 | +90.20(+0.44%) |
Jul 22, 2015 | 20658 | 20678 | 20576 | 20594 | 0 | -248.30(-1.19%) |
Jul 21, 2015 | 20763 | 20850 | 20710 | 20842 | 0 | +191.10(+0.93%) |
Jul 20, 2015 | 20647 | 20659 | 20611 | 20651 | 0 | +0.00(+0.00%) |
Jul 19, 2015 | 20647 | 20659 | 20611 | 20651 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 20647 | 20659 | 20611 | 20651 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 20647 | 20659 | 20611 | 20651 | 0 | +50.80(+0.25%) |
Jul 16, 2015 | 20589 | 20612 | 20522 | 20600 | 0 | +136.80(+0.67%) |
Jul 15, 2015 | 20479 | 20497 | 20401 | 20463 | 0 | +78.00(+0.38%) |
Jul 14, 2015 | 20355 | 20436 | 20322 | 20385 | 0 | +295.50(+1.47%) |
Jul 13, 2015 | 19930 | 20120 | 19911 | 20090 | 0 | +310.00(+1.57%) |
Jul 12, 2015 | 19830 | 19978 | 19720 | 19780 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 19830 | 19978 | 19720 | 19780 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 19830 | 19978 | 19720 | 19780 | 0 | -75.70(-0.38%) |
Jul 09, 2015 | 19423 | 19856 | 19115 | 19856 | 0 | +117.90(+0.60%) |
Jul 08, 2015 | 20282 | 20311 | 19738 | 19738 | 0 | -639.00(-3.14%) |
Jul 07, 2015 | 20354 | 20428 | 20337 | 20377 | 0 | +264.50(+1.32%) |
Jul 06, 2015 | 20200 | 20311 | 20012 | 20112 | 0 | -427.70(-2.08%) |
Jul 05, 2015 | 20477 | 20558 | 20431 | 20540 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 20477 | 20558 | 20431 | 20540 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 20477 | 20558 | 20431 | 20540 | 0 | +17.30(+0.08%) |
Jul 02, 2015 | 20566 | 20602 | 20480 | 20522 | 0 | +193.20(+0.95%) |
Jul 01, 2015 | 20291 | 20347 | 20225 | 20329 | 0 | +93.60(+0.46%) |
Jun 30, 2015 | 20175 | 20243 | 20118 | 20236 | 0 | +125.80(+0.63%) |
Jun 29, 2015 | 20306 | 20362 | 20093 | 20110 | 0 | -596.30(-2.88%) |
Jun 28, 2015 | 20758 | 20786 | 20650 | 20706 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 20758 | 20786 | 20650 | 20706 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 20758 | 20786 | 20650 | 20706 | 0 | -65.20(-0.31%) |
Jun 25, 2015 | 20778 | 20867 | 20759 | 20771 | 0 | -96.60(-0.46%) |
Jun 24, 2015 | 20889 | 20953 | 20838 | 20868 | 0 | +58.60(+0.28%) |
Jun 23, 2015 | 20548 | 20809 | 20531 | 20809 | 0 | +381.20(+1.87%) |
Jun 22, 2015 | 20174 | 20433 | 20174 | 20428 | 0 | +254.00(+1.26%) |
Jun 21, 2015 | 20152 | 20194 | 20076 | 20174 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 20152 | 20194 | 20076 | 20174 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 20152 | 20194 | 20076 | 20174 | 0 | +183.40(+0.92%) |
Jun 18, 2015 | 20194 | 20200 | 19991 | 19991 | 0 | -228.50(-1.13%) |
Jun 17, 2015 | 20306 | 20323 | 20127 | 20219 | 0 | -38.60(-0.19%) |
Jun 16, 2015 | 20333 | 20368 | 20234 | 20258 | 0 | -129.90(-0.64%) |
Jun 15, 2015 | 20205 | 20402 | 20205 | 20388 | 0 | -19.30(-0.09%) |
Jun 14, 2015 | 20432 | 20437 | 20331 | 20407 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 20432 | 20437 | 20331 | 20407 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 20432 | 20437 | 20331 | 20407 | 0 | +24.10(+0.12%) |
Jun 11, 2015 | 20184 | 20383 | 20178 | 20383 | 0 | +336.60(+1.68%) |
Jun 10, 2015 | 20126 | 20265 | 20016 | 20046 | 0 | -49.90(-0.25%) |
Jun 09, 2015 | 20293 | 20332 | 20096 | 20096 | 0 | -360.90(-1.76%) |
Jun 08, 2015 | 20538 | 20545 | 20359 | 20457 | 0 | -3.70(-0.02%) |
Jun 07, 2015 | 20399 | 20480 | 20363 | 20461 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 20399 | 20480 | 20363 | 20461 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 20399 | 20480 | 20363 | 20461 | 0 | -27.30(-0.13%) |
Jun 04, 2015 | 20540 | 20552 | 20438 | 20488 | 0 | +14.70(+0.07%) |
Jun 03, 2015 | 20443 | 20506 | 20398 | 20474 | 0 | -69.70(-0.34%) |
Jun 02, 2015 | 20605 | 20620 | 20470 | 20543 | 0 | -26.70(-0.13%) |
Jun 01, 2015 | 20444 | 20595 | 20410 | 20570 | 0 | +6.70(+0.03%) |
May 31, 2015 | 20510 | 20636 | 20508 | 20563 | 0 | +0.00(+0.00%) |
May 30, 2015 | 20510 | 20636 | 20508 | 20563 | 0 | +0.00(+0.00%) |
May 29, 2015 | 20510 | 20636 | 20508 | 20563 | 0 | +11.70(+0.06%) |
May 28, 2015 | 20590 | 20655 | 20473 | 20552 | 0 | +78.90(+0.39%) |
May 27, 2015 | 20381 | 20513 | 20363 | 20473 | 0 | +35.10(+0.17%) |
May 26, 2015 | 20431 | 20474 | 20379 | 20438 | 0 | +23.70(+0.12%) |
May 25, 2015 | 20332 | 20418 | 20318 | 20414 | 0 | +149.40(+0.74%) |
May 24, 2015 | 20209 | 20278 | 20131 | 20264 | 0 | +0.00(+0.00%) |
May 23, 2015 | 20209 | 20278 | 20131 | 20264 | 0 | +0.00(+0.00%) |
May 22, 2015 | 20209 | 20278 | 20131 | 20264 | 0 | +61.50(+0.30%) |
May 21, 2015 | 20203 | 20203 | 20203 | 20203 | 0 | +6.30(+0.03%) |
May 20, 2015 | 20197 | 20197 | 20197 | 20197 | 0 | +170.20(+0.85%) |
May 19, 2015 | 20026 | 20026 | 20026 | 20026 | 0 | +136.10(+0.68%) |
May 18, 2015 | 19890 | 19890 | 19890 | 19890 | 0 | +157.40(+0.80%) |
May 17, 2015 | 19733 | 19733 | 19733 | 19733 | 0 | +0.00(+0.00%) |
May 16, 2015 | 19693 | 19751 | 19634 | 19733 | 0 | +0.00(+0.00%) |
May 15, 2015 | 19693 | 19751 | 19634 | 19733 | 0 | +162.70(+0.83%) |
May 14, 2015 | 19570 | 19570 | 19570 | 19570 | 0 | -194.50(-0.98%) |
May 13, 2015 | 19765 | 19765 | 19765 | 19765 | 0 | +139.90(+0.71%) |
May 12, 2015 | 19625 | 19625 | 19625 | 19625 | 0 | +3.90(+0.02%) |
May 11, 2015 | 19621 | 19621 | 19621 | 19621 | 0 | +241.70(+1.25%) |
May 10, 2015 | 19379 | 19379 | 19379 | 19379 | 0 | +0.00(+0.00%) |
May 09, 2015 | 19316 | 19459 | 19303 | 19379 | 0 | +0.00(+0.00%) |
May 08, 2015 | 19316 | 19459 | 19303 | 19379 | 0 | +87.20(+0.45%) |
May 07, 2015 | 19292 | 19292 | 19292 | 19292 | 0 | -239.60(-1.23%) |
May 06, 2015 | 19532 | 19532 | 19532 | 19532 | 0 | +0.00(+0.00%) |
May 05, 2015 | 19511 | 19549 | 19399 | 19532 | 0 | +0.00(+0.00%) |
May 04, 2015 | 19511 | 19549 | 19399 | 19532 | 0 | +0.00(+0.00%) |
May 03, 2015 | 19511 | 19549 | 19399 | 19532 | 0 | +0.00(+0.00%) |
May 02, 2015 | 19511 | 19549 | 19399 | 19532 | 0 | +0.00(+0.00%) |
May 01, 2015 | 19511 | 19549 | 19399 | 19532 | 0 | +11.60(+0.06%) |
Apr 30, 2015 | 19520 | 19520 | 19520 | 19520 | 0 | -538.90(-2.69%) |
Apr 28, 2015 | 20069 | 20134 | 20032 | 20059 | 134,500 | +75.60(+0.38%) |
Apr 27, 2015 | 20064 | 20069 | 19910 | 19983 | 119,800 | -36.70(-0.18%) |
Apr 24, 2015 | 20142 | 20142 | 20014 | 20020 | 135,500 | -167.70(-0.83%) |
Apr 23, 2015 | 20227 | 20252 | 20116 | 20188 | 200,900 | +53.80(+0.27%) |
Apr 22, 2015 | 20000 | 20145 | 19983 | 20134 | 204,400 | +224.80(+1.13%) |
Apr 21, 2015 | 19732 | 19909 | 19678 | 19909 | 156,800 | +274.60(+1.40%) |
Apr 20, 2015 | 19501 | 19726 | 19474 | 19634 | 139,800 | -18.40(-0.09%) |
Apr 17, 2015 | 19810 | 19815 | 19638 | 19653 | 182,600 | -232.90(-1.17%) |
Apr 16, 2015 | 19862 | 19894 | 19742 | 19886 | 169,100 | +16.00(+0.08%) |
Apr 15, 2015 | 19838 | 19913 | 19824 | 19870 | 118,000 | -38.90(-0.20%) |
Apr 14, 2015 | 19829 | 19922 | 19829 | 19909 | 111,500 | +3.20(+0.02%) |
Apr 13, 2015 | 19967 | 19976 | 19826 | 19906 | 107,000 | -2.10(-0.01%) |
Apr 10, 2015 | 19990 | 20006 | 19845 | 19908 | 132,100 | -30.10(-0.15%) |
Apr 09, 2015 | 19851 | 19957 | 19822 | 19938 | 120,000 | +147.90(+0.75%) |
Apr 08, 2015 | 19730 | 19846 | 19694 | 19790 | 136,500 | +149.30(+0.76%) |
Apr 07, 2015 | 19539 | 19668 | 19501 | 19640 | 132,900 | +242.50(+1.25%) |
Apr 06, 2015 | 19295 | 19424 | 19241 | 19398 | 93,700 | -37.10(-0.19%) |
Apr 03, 2015 | 19289 | 19435 | 19289 | 19435 | 101,600 | +122.30(+0.63%) |
Apr 02, 2015 | 19142 | 19434 | 19115 | 19313 | 0 | +278.00(+1.46%) |
Apr 01, 2015 | 19130 | 19195 | 18928 | 19035 | 155,600 | -172.20(-0.90%) |
Mar 31, 2015 | 19592 | 19607 | 19207 | 19207 | 151,600 | -204.40(-1.05%) |
Mar 30, 2015 | 19295 | 19474 | 19227 | 19411 | 132,200 | +125.80(+0.65%) |
Mar 27, 2015 | 19375 | 19590 | 19100 | 19286 | 173,000 | -185.50(-0.95%) |
Mar 26, 2015 | 19606 | 19623 | 19397 | 19471 | 150,200 | -275.10(-1.39%) |
Mar 25, 2015 | 19746 | 19775 | 19542 | 19746 | 140,700 | +32.80(+0.17%) |
Mar 24, 2015 | 19719 | 19771 | 19646 | 19713 | 137,600 | +153.20(+0.78%) |
Mar 23, 2015 | 19480 | 19565 | 19417 | 19560 | 133,400 | +0.00(+0.00%) |
Mar 20, 2015 | 19480 | 19565 | 19417 | 19560 | 133,400 | +83.60(+0.43%) |
Mar 19, 2015 | 19515 | 19557 | 19313 | 19477 | 146,600 | -67.90(-0.35%) |
Mar 18, 2015 | 19408 | 19556 | 19389 | 19544 | 130,400 | +107.50(+0.55%) |
Mar 17, 2015 | 19426 | 19480 | 19373 | 19437 | 127,800 | +190.90(+0.99%) |
Mar 16, 2015 | 19245 | 19349 | 19227 | 19246 | 125,100 | -8.10(-0.04%) |
Mar 13, 2015 | 19120 | 19336 | 19042 | 19254 | 221,000 | +263.10(+1.39%) |
Mar 12, 2015 | 18787 | 19008 | 18774 | 18991 | 145,200 | +267.60(+1.43%) |
Mar 11, 2015 | 18605 | 18837 | 18584 | 18724 | 0 | +58.40(+0.31%) |
Mar 10, 2015 | 18891 | 18924 | 18577 | 18665 | 143,900 | -125.50(-0.67%) |
Mar 09, 2015 | 18873 | 18878 | 18734 | 18791 | 118,000 | -180.40(-0.95%) |
Mar 07, 2015 | 18815 | 18980 | 18808 | 18971 | 142,700 | +219.20(+1.17%) |
Mar 06, 2015 | 18658 | 18768 | 18655 | 18752 | 118,200 | +48.20(+0.26%) |
Mar 05, 2015 | 18717 | 18733 | 18587 | 18704 | 139,000 | -111.60(-0.59%) |
Mar 04, 2015 | 18910 | 18910 | 18731 | 18815 | 150,200 | -11.70(-0.06%) |
Mar 03, 2015 | 18869 | 18939 | 18775 | 18827 | 130,800 | +29.00(+0.15%) |
Feb 28, 2015 | 18844 | 18865 | 18715 | 18798 | 169,500 | +12.10(+0.06%) |
Feb 27, 2015 | 18588 | 18791 | 18587 | 18786 | 0 | +200.60(+1.08%) |
Feb 26, 2015 | 18636 | 18649 | 18553 | 18585 | 134,900 | -18.30(-0.10%) |
Feb 25, 2015 | 18468 | 18604 | 18428 | 18604 | 140,800 | +136.60(+0.74%) |
Feb 24, 2015 | 18500 | 18509 | 18402 | 18467 | 152,800 | +134.60(+0.73%) |
Feb 21, 2015 | 18336 | 18361 | 18298 | 18332 | 141,900 | +67.50(+0.37%) |
Feb 20, 2015 | 18237 | 18322 | 18237 | 18265 | 168,900 | +65.60(+0.36%) |
Feb 19, 2015 | 18104 | 18203 | 18092 | 18199 | 0 | +212.10(+1.18%) |
Feb 18, 2015 | 17950 | 18009 | 17901 | 17987 | 0 | -17.70(-0.10%) |
Feb 17, 2015 | 18024 | 18074 | 17979 | 18005 | 148,000 | +91.40(+0.51%) |
Feb 14, 2015 | 17892 | 17962 | 17865 | 17913 | 0 | -66.30(-0.37%) |
Feb 13, 2015 | 17980 | 17980 | 17980 | 17980 | 0 | +327.00(+1.85%) |
Feb 12, 2015 | 17653 | 17653 | 17653 | 17653 | 0 | +0.00(+0.00%) |
Feb 11, 2015 | 17663 | 17673 | 17550 | 17653 | 120,200 | -59.20(-0.33%) |
Feb 10, 2015 | 17790 | 17800 | 17654 | 17712 | 125,600 | +63.40(+0.36%) |
Feb 07, 2015 | 17696 | 17701 | 17603 | 17648 | 138,200 | +143.90(+0.82%) |
Feb 06, 2015 | 17589 | 17619 | 17485 | 17505 | 0 | -174.10(-0.98%) |
Feb 05, 2015 | 17549 | 17743 | 17535 | 17679 | 181,400 | +342.90(+1.98%) |
Feb 04, 2015 | 17655 | 17655 | 17272 | 17336 | 169,700 | -222.20(-1.27%) |
Feb 03, 2015 | 17537 | 17628 | 17459 | 17558 | 139,700 | -116.40(-0.66%) |
Jan 31, 2015 | 17789 | 17808 | 17661 | 17674 | 168,300 | +68.20(+0.39%) |
Jan 30, 2015 | 17667 | 17779 | 17575 | 17606 | 0 | -189.50(-1.06%) |
Jan 29, 2015 | 17796 | 17796 | 17796 | 17796 | 0 | +27.40(+0.15%) |
Jan 28, 2015 | 17649 | 17768 | 17634 | 17768 | 0 | +299.80(+1.72%) |
Jan 27, 2015 | 17286 | 17472 | 17286 | 17468 | 0 | -43.30(-0.25%) |
Jan 24, 2015 | 17521 | 17532 | 17461 | 17512 | 128,500 | +182.80(+1.05%) |
Jan 23, 2015 | 17307 | 17356 | 17229 | 17329 | 118,200 | +48.50(+0.28%) |
Jan 22, 2015 | 17309 | 17329 | 17182 | 17280 | 131,900 | -85.80(-0.49%) |
Jan 21, 2015 | 17072 | 17366 | 17067 | 17366 | 0 | +352.00(+2.07%) |
Jan 20, 2015 | 17001 | 17040 | 16912 | 17014 | 0 | +150.10(+0.89%) |
Jan 17, 2015 | 16813 | 16864 | 16593 | 16864 | 0 | -244.50(-1.43%) |
Jan 16, 2015 | 17109 | 17109 | 17109 | 17109 | 0 | +312.70(+1.86%) |
Jan 15, 2015 | 16962 | 17037 | 16771 | 16796 | 0 | -291.70(-1.71%) |
Jan 14, 2015 | 16971 | 17088 | 16828 | 17088 | 0 | -110.00(-0.64%) |
Jan 10, 2015 | 17319 | 17343 | 17130 | 17198 | 0 | +30.60(+0.18%) |
Jan 09, 2015 | 17067 | 17244 | 17016 | 17167 | 0 | +281.80(+1.67%) |
Jan 08, 2015 | 16808 | 16975 | 16808 | 16885 | 138,600 | +2.10(+0.01%) |
Jan 07, 2015 | 17102 | 17111 | 16882 | 16883 | 0 | -525.50(-3.02%) |
Jan 06, 2015 | 17326 | 17541 | 17219 | 17409 | 0 | -42.10(-0.24%) |
Jan 03, 2015 | 17702 | 17714 | 17451 | 17451 | 0 | +0.00(+0.00%) |