Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17030 | 17251 | 16989 | 17235 | 0 | +167.00(+0.98%) |
May 30, 2016 | 16974 | 17068 | 16910 | 17068 | 0 | +233.20(+1.39%) |
May 29, 2016 | 16830 | 16901 | 16793 | 16835 | 0 | +0.00(+0.00%) |
May 28, 2016 | 16830 | 16901 | 16793 | 16835 | 0 | +0.00(+0.00%) |
May 27, 2016 | 16830 | 16901 | 16793 | 16835 | 0 | +62.30(+0.37%) |
May 26, 2016 | 16928 | 16958 | 16743 | 16772 | 0 | +15.20(+0.09%) |
May 25, 2016 | 16764 | 16806 | 16731 | 16757 | 0 | +258.50(+1.57%) |
May 24, 2016 | 16605 | 16605 | 16471 | 16499 | 0 | -155.80(-0.94%) |
May 23, 2016 | 16671 | 16692 | 16418 | 16655 | 0 | -81.70(-0.49%) |
May 22, 2016 | 16595 | 16771 | 16548 | 16736 | 0 | +0.00(+0.00%) |
May 21, 2016 | 16595 | 16771 | 16548 | 16736 | 0 | +0.00(+0.00%) |
May 20, 2016 | 16595 | 16771 | 16548 | 16736 | 0 | +89.60(+0.54%) |
May 19, 2016 | 16808 | 16841 | 16590 | 16647 | 0 | +2.00(+0.01%) |
May 18, 2016 | 16611 | 16796 | 16513 | 16645 | 0 | -8.10(-0.05%) |
May 17, 2016 | 16619 | 16656 | 16509 | 16653 | 0 | +186.40(+1.13%) |
May 16, 2016 | 16392 | 16633 | 16392 | 16466 | 0 | +54.20(+0.33%) |
May 15, 2016 | 16804 | 16804 | 16401 | 16412 | 0 | +0.00(+0.00%) |
May 14, 2016 | 16804 | 16804 | 16401 | 16412 | 0 | +0.00(+0.00%) |
May 13, 2016 | 16804 | 16804 | 16401 | 16412 | 0 | -234.10(-1.41%) |
May 12, 2016 | 16460 | 16658 | 16375 | 16646 | 0 | +67.30(+0.41%) |
May 11, 2016 | 16737 | 16815 | 16537 | 16579 | 0 | +13.80(+0.08%) |
May 10, 2016 | 16308 | 16588 | 16229 | 16565 | 0 | +349.20(+2.15%) |
May 09, 2016 | 16227 | 16293 | 16159 | 16216 | 0 | +109.30(+0.68%) |
May 08, 2016 | 16213 | 16272 | 15989 | 16107 | 0 | +0.00(+0.00%) |
May 07, 2016 | 16213 | 16272 | 15989 | 16107 | 0 | +0.00(+0.00%) |
May 06, 2016 | 16213 | 16272 | 15989 | 16107 | 0 | -40.70(-0.25%) |
May 05, 2016 | 16357 | 16357 | 15976 | 16147 | 0 | +0.00(+0.00%) |
May 04, 2016 | 16357 | 16357 | 15976 | 16147 | 0 | +0.00(+0.00%) |
May 03, 2016 | 16357 | 16357 | 15976 | 16147 | 0 | +0.00(+0.00%) |
May 02, 2016 | 16357 | 16357 | 15976 | 16147 | 0 | -518.70(-3.11%) |
May 01, 2016 | 17439 | 17572 | 16653 | 16666 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 17439 | 17572 | 16653 | 16666 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 17439 | 17572 | 16653 | 16666 | 0 | +0.00(+0.00%) |
Apr 28, 2016 | 17439 | 17572 | 16653 | 16666 | 0 | -624.40(-3.61%) |
Apr 27, 2016 | 17370 | 17418 | 17230 | 17290 | 0 | -62.80(-0.36%) |
Apr 26, 2016 | 17359 | 17426 | 17200 | 17353 | 0 | -86.00(-0.49%) |
Apr 25, 2016 | 17614 | 17614 | 17404 | 17439 | 0 | -133.20(-0.76%) |
Apr 24, 2016 | 17220 | 17572 | 17192 | 17572 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 17220 | 17572 | 17192 | 17572 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 17220 | 17572 | 17192 | 17572 | 0 | +208.90(+1.20%) |
Apr 21, 2016 | 17187 | 17382 | 17144 | 17364 | 0 | +457.10(+2.70%) |
Apr 20, 2016 | 17054 | 17099 | 16871 | 16906 | 0 | +32.10(+0.19%) |
Apr 19, 2016 | 16583 | 16900 | 16570 | 16874 | 0 | +598.40(+3.68%) |
Apr 18, 2016 | 16521 | 16527 | 16254 | 16276 | 0 | -572.00(-3.40%) |
Apr 17, 2016 | 16720 | 16929 | 16720 | 16848 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 16720 | 16929 | 16720 | 16848 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 16720 | 16929 | 16720 | 16848 | 0 | -63.10(-0.37%) |
Apr 14, 2016 | 16630 | 16911 | 16602 | 16911 | 0 | +529.90(+3.23%) |
Apr 13, 2016 | 16143 | 16406 | 16132 | 16381 | 0 | +452.40(+2.84%) |
Apr 12, 2016 | 15719 | 15963 | 15694 | 15929 | 0 | +177.70(+1.13%) |
Apr 11, 2016 | 15762 | 15779 | 15526 | 15751 | 0 | -70.40(-0.44%) |
Apr 10, 2016 | 15597 | 16028 | 15472 | 15822 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 15597 | 16028 | 15472 | 15822 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 15597 | 16028 | 15472 | 15822 | 0 | +71.70(+0.46%) |
Apr 07, 2016 | 15739 | 15871 | 15636 | 15750 | 0 | +34.40(+0.22%) |
Apr 06, 2016 | 15728 | 15829 | 15613 | 15715 | 0 | -17.40(-0.11%) |
Apr 05, 2016 | 16044 | 16066 | 15698 | 15733 | 0 | -390.50(-2.42%) |
Apr 04, 2016 | 16088 | 16238 | 16030 | 16123 | 0 | -40.90(-0.25%) |
Apr 03, 2016 | 16720 | 16720 | 16113 | 16164 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 16720 | 16720 | 16113 | 16164 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 16720 | 16720 | 16113 | 16164 | 0 | -594.50(-3.55%) |
Mar 31, 2016 | 16997 | 17034 | 16759 | 16759 | 0 | -120.30(-0.71%) |
Mar 30, 2016 | 17078 | 17078 | 16876 | 16879 | 0 | -224.50(-1.31%) |
Mar 29, 2016 | 16985 | 17137 | 16948 | 17104 | 0 | -30.90(-0.18%) |
Mar 28, 2016 | 17129 | 17168 | 16961 | 17134 | 0 | +131.60(+0.77%) |
Mar 27, 2016 | 16950 | 17026 | 16889 | 17003 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 16950 | 17026 | 16889 | 17003 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 16950 | 17026 | 16889 | 17003 | 0 | +110.50(+0.65%) |
Mar 24, 2016 | 16979 | 17041 | 16844 | 16892 | 0 | -108.70(-0.64%) |
Mar 23, 2016 | 17066 | 17142 | 16964 | 17001 | 0 | -47.60(-0.28%) |
Mar 22, 2016 | 16937 | 17108 | 16851 | 17049 | 0 | +323.80(+1.94%) |
Mar 21, 2016 | 16884 | 16921 | 16614 | 16725 | 0 | +0.00(+0.00%) |
Mar 20, 2016 | 16884 | 16921 | 16614 | 16725 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 16884 | 16921 | 16614 | 16725 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 16884 | 16921 | 16614 | 16725 | 0 | -211.60(-1.25%) |
Mar 17, 2016 | 17108 | 17253 | 16815 | 16936 | 0 | -38.00(-0.22%) |
Mar 16, 2016 | 16981 | 17102 | 16951 | 16974 | 0 | -142.70(-0.83%) |
Mar 15, 2016 | 17220 | 17279 | 17043 | 17117 | 0 | -116.70(-0.68%) |
Mar 14, 2016 | 17156 | 17291 | 17149 | 17234 | 0 | +294.90(+1.74%) |
Mar 13, 2016 | 16610 | 17015 | 16576 | 16939 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 16610 | 17015 | 16576 | 16939 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 16610 | 17015 | 16576 | 16939 | 0 | +86.60(+0.51%) |
Mar 10, 2016 | 16811 | 16888 | 16713 | 16852 | 0 | +210.10(+1.26%) |
Mar 09, 2016 | 16626 | 16706 | 16495 | 16642 | 0 | -141.00(-0.84%) |
Mar 08, 2016 | 16890 | 16910 | 16570 | 16783 | 0 | -128.10(-0.76%) |
Mar 07, 2016 | 17025 | 17026 | 16895 | 16911 | 0 | -103.50(-0.61%) |
Mar 06, 2016 | 16927 | 17043 | 16861 | 17015 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 16927 | 17043 | 16861 | 17015 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 16927 | 17043 | 16861 | 17015 | 0 | +54.60(+0.32%) |
Mar 03, 2016 | 16696 | 16963 | 16692 | 16960 | 0 | +213.60(+1.28%) |
Mar 02, 2016 | 16392 | 16815 | 16389 | 16747 | 0 | +661.10(+4.11%) |
Mar 01, 2016 | 16013 | 16099 | 15857 | 16086 | 0 | +58.70(+0.37%) |
Feb 29, 2016 | 16313 | 16465 | 16027 | 16027 | 0 | -161.60(-1.00%) |
Feb 28, 2016 | 16312 | 16472 | 16188 | 16188 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 16312 | 16472 | 16188 | 16188 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 16312 | 16472 | 16188 | 16188 | 0 | +48.10(+0.30%) |
Feb 25, 2016 | 15984 | 16218 | 15954 | 16140 | 0 | +224.50(+1.41%) |
Feb 24, 2016 | 15851 | 16006 | 15754 | 15916 | 0 | -136.20(-0.85%) |
Feb 23, 2016 | 16230 | 16350 | 16001 | 16052 | 0 | -59.00(-0.37%) |
Feb 22, 2016 | 15851 | 16187 | 15817 | 16111 | 0 | +143.80(+0.90%) |
Feb 21, 2016 | 16050 | 16050 | 15799 | 15967 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 16050 | 16050 | 15799 | 15967 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 16050 | 16050 | 15799 | 15967 | 0 | -229.60(-1.42%) |
Feb 18, 2016 | 16138 | 16338 | 16119 | 16197 | 0 | +360.40(+2.28%) |
Feb 17, 2016 | 16035 | 16214 | 15632 | 15836 | 0 | -218.00(-1.36%) |
Feb 16, 2016 | 15850 | 16342 | 15810 | 16054 | 0 | +31.80(+0.20%) |
Feb 15, 2016 | 15248 | 16155 | 15244 | 16023 | 0 | +1070.00(+7.16%) |
Feb 14, 2016 | 15426 | 15437 | 14866 | 14953 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 15426 | 15437 | 14866 | 14953 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 15426 | 15437 | 14866 | 14953 | 0 | -760.80(-4.84%) |
Feb 11, 2016 | 16128 | 16163 | 15430 | 15713 | 0 | +0.00(+0.00%) |
Feb 10, 2016 | 16128 | 16163 | 15430 | 15713 | 0 | -372.00(-2.31%) |
Feb 09, 2016 | 16667 | 16669 | 16026 | 16085 | 0 | -918.90(-5.40%) |
Feb 08, 2016 | 16621 | 17099 | 16552 | 17004 | 0 | +184.70(+1.10%) |
Feb 07, 2016 | 16790 | 16893 | 16628 | 16820 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 16790 | 16893 | 16628 | 16820 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 16790 | 16893 | 16628 | 16820 | 0 | -225.40(-1.32%) |
Feb 04, 2016 | 17071 | 17210 | 16942 | 17045 | 0 | -146.20(-0.85%) |
Feb 03, 2016 | 17497 | 17516 | 17081 | 17191 | 0 | -559.50(-3.15%) |
Feb 02, 2016 | 17716 | 17865 | 17685 | 17751 | 0 | -114.50(-0.64%) |
Feb 01, 2016 | 17700 | 17905 | 17666 | 17865 | 0 | +346.90(+1.98%) |
Jan 31, 2016 | 17155 | 17639 | 16767 | 17518 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 17155 | 17639 | 16767 | 17518 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 17155 | 17639 | 16767 | 17518 | 0 | +476.90(+2.80%) |
Jan 28, 2016 | 17060 | 17235 | 16942 | 17041 | 0 | -122.50(-0.71%) |
Jan 27, 2016 | 16949 | 17242 | 16948 | 17164 | 0 | +455.00(+2.72%) |
Jan 26, 2016 | 16833 | 16840 | 16652 | 16709 | 0 | -402.00(-2.35%) |
Jan 25, 2016 | 17146 | 17208 | 16922 | 17111 | 0 | +152.40(+0.90%) |
Jan 24, 2016 | 16337 | 16994 | 16332 | 16958 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 16337 | 16994 | 16332 | 16958 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 16337 | 16994 | 16332 | 16958 | 0 | +941.20(+5.88%) |
Jan 21, 2016 | 16467 | 16735 | 16017 | 16017 | 0 | -398.90(-2.43%) |
Jan 20, 2016 | 17030 | 17031 | 16388 | 16416 | 0 | -632.20(-3.71%) |
Jan 19, 2016 | 16902 | 17088 | 16813 | 17048 | 0 | +92.80(+0.55%) |
Jan 18, 2016 | 16827 | 17037 | 16665 | 16956 | 0 | -191.50(-1.12%) |
Jan 17, 2016 | 17522 | 17598 | 17058 | 17147 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 17522 | 17598 | 17058 | 17147 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 17522 | 17598 | 17058 | 17147 | 0 | -93.80(-0.54%) |
Jan 14, 2016 | 17385 | 17394 | 16944 | 17241 | 0 | -474.70(-2.68%) |
Jan 13, 2016 | 17449 | 17718 | 17415 | 17716 | 0 | +496.60(+2.88%) |
Jan 12, 2016 | 17471 | 17547 | 17185 | 17219 | 0 | -479.00(-2.71%) |
Jan 11, 2016 | 17562 | 17975 | 17510 | 17698 | 0 | +0.00(+0.00%) |
Jan 10, 2016 | 17562 | 17975 | 17510 | 17698 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 17562 | 17975 | 17510 | 17698 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 17562 | 17975 | 17510 | 17698 | 0 | -69.30(-0.39%) |
Jan 07, 2016 | 18140 | 18172 | 17767 | 17767 | 0 | -424.00(-2.33%) |
Jan 06, 2016 | 18411 | 18469 | 18064 | 18191 | 0 | -182.70(-0.99%) |
Jan 05, 2016 | 18399 | 18547 | 18328 | 18374 | 0 | -77.00(-0.42%) |
Jan 04, 2016 | 18819 | 18951 | 18394 | 18451 | 0 | -582.70(-3.06%) |
Jan 03, 2016 | 19071 | 19113 | 19017 | 19034 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 19071 | 19113 | 19017 | 19034 | 0 | +0.00(+0.00%) |
Jan 01, 2016 | 19071 | 19113 | 19017 | 19034 | 0 | +0.00(+0.00%) |
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%) |