Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45871 | 45931 | 45106 | 45120 | 0 | -752.50(-1.64%) |
Nov 29, 2015 | 47144 | 47144 | 45812 | 45873 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 47144 | 47144 | 45812 | 45873 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 47144 | 47144 | 45812 | 45873 | 0 | -1272.70(-2.70%) |
Nov 26, 2015 | 46867 | 47199 | 46867 | 47146 | 0 | +279.00(+0.60%) |
Nov 25, 2015 | 48270 | 48270 | 46742 | 46867 | 0 | -1417.60(-2.94%) |
Nov 24, 2015 | 48143 | 48320 | 47442 | 48284 | 0 | +133.90(+0.28%) |
Nov 23, 2015 | 48138 | 48745 | 47988 | 48150 | 0 | +11.40(+0.02%) |
Nov 22, 2015 | 47437 | 48227 | 47437 | 48139 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 47437 | 48227 | 47437 | 48139 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 47437 | 48227 | 47437 | 48139 | 0 | +0.00(+0.00%) |
Nov 19, 2015 | 47437 | 48227 | 47437 | 48139 | 0 | +703.30(+1.48%) |
Nov 18, 2015 | 47241 | 47951 | 47241 | 47436 | 0 | +187.80(+0.40%) |
Nov 17, 2015 | 46848 | 47698 | 46848 | 47248 | 0 | +400.90(+0.86%) |
Nov 16, 2015 | 46519 | 46905 | 46399 | 46847 | 0 | +329.90(+0.71%) |
Nov 15, 2015 | 46884 | 46884 | 46311 | 46517 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 46884 | 46884 | 46311 | 46517 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 46884 | 46884 | 46311 | 46517 | 0 | -366.60(-0.78%) |
Nov 12, 2015 | 47065 | 47460 | 46696 | 46884 | 0 | -181.40(-0.39%) |
Nov 11, 2015 | 46207 | 47231 | 46207 | 47065 | 0 | +886.30(+1.92%) |
Nov 10, 2015 | 46195 | 46195 | 45397 | 46179 | 0 | -16.20(-0.04%) |
Nov 09, 2015 | 46915 | 47000 | 46057 | 46195 | 0 | -723.60(-1.54%) |
Nov 08, 2015 | 48046 | 48046 | 46397 | 46918 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 48046 | 48046 | 46397 | 46918 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 48046 | 48046 | 46397 | 46918 | 0 | -1128.30(-2.35%) |
Nov 05, 2015 | 47712 | 48061 | 47430 | 48047 | 0 | +336.70(+0.71%) |
Nov 04, 2015 | 48059 | 49054 | 47441 | 47710 | 0 | -343.60(-0.72%) |
Nov 03, 2015 | 45869 | 48054 | 45866 | 48054 | 0 | +2184.90(+4.76%) |
Nov 02, 2015 | 45628 | 45975 | 45401 | 45869 | 0 | +0.00(+0.00%) |
Nov 01, 2015 | 45628 | 45975 | 45401 | 45869 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 45628 | 45975 | 45401 | 45869 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 45628 | 45975 | 45401 | 45869 | 0 | +240.40(+0.53%) |
Oct 29, 2015 | 46740 | 46740 | 45628 | 45628 | 0 | -1112.50(-2.38%) |
Oct 28, 2015 | 47038 | 47442 | 46388 | 46741 | 0 | -302.00(-0.64%) |
Oct 27, 2015 | 47205 | 47338 | 46742 | 47043 | 0 | -166.40(-0.35%) |
Oct 26, 2015 | 47607 | 47875 | 47105 | 47209 | 0 | -387.30(-0.81%) |
Oct 25, 2015 | 47774 | 48837 | 47502 | 47597 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 47774 | 48837 | 47502 | 47597 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 47774 | 48837 | 47502 | 47597 | 0 | -175.50(-0.37%) |
Oct 22, 2015 | 47027 | 47909 | 47027 | 47772 | 0 | +746.20(+1.59%) |
Oct 21, 2015 | 47077 | 47274 | 46654 | 47026 | 0 | -50.70(-0.11%) |
Oct 20, 2015 | 47447 | 47728 | 46623 | 47077 | 0 | -370.70(-0.78%) |
Oct 19, 2015 | 47242 | 47536 | 46917 | 47447 | 0 | +211.20(+0.45%) |
Oct 18, 2015 | 47161 | 47727 | 46517 | 47236 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 47161 | 47727 | 46517 | 47236 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 47161 | 47727 | 46517 | 47236 | 0 | +75.00(+0.16%) |
Oct 15, 2015 | 46730 | 47188 | 46322 | 47161 | 0 | +450.70(+0.96%) |
Oct 14, 2015 | 47349 | 47715 | 46701 | 46710 | 0 | -652.20(-1.38%) |
Oct 13, 2015 | 49339 | 49339 | 47135 | 47363 | 0 | -1975.80(-4.00%) |
Oct 12, 2015 | 49105 | 49752 | 48698 | 49338 | 0 | +0.00(+0.00%) |
Oct 11, 2015 | 49105 | 49752 | 48698 | 49338 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 49105 | 49752 | 48698 | 49338 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 49105 | 49752 | 48698 | 49338 | 0 | +231.80(+0.47%) |
Oct 08, 2015 | 48915 | 49247 | 48658 | 49107 | 0 | +192.30(+0.39%) |
Oct 07, 2015 | 47735 | 49290 | 47715 | 48914 | 0 | +1179.20(+2.47%) |
Oct 06, 2015 | 47598 | 48092 | 47388 | 47735 | 0 | +137.00(+0.29%) |
Oct 05, 2015 | 47033 | 48081 | 47019 | 47598 | 0 | +564.60(+1.20%) |
Oct 04, 2015 | 45313 | 47034 | 44973 | 47034 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 45313 | 47034 | 44973 | 47034 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 45313 | 47034 | 44973 | 47034 | 0 | +1720.20(+3.80%) |
Oct 01, 2015 | 45064 | 45547 | 44789 | 45313 | 0 | +254.00(+0.56%) |
Sep 30, 2015 | 44132 | 45294 | 44132 | 45059 | 0 | +927.50(+2.10%) |
Sep 29, 2015 | 43956 | 44531 | 43956 | 44132 | 0 | +175.20(+0.40%) |
Sep 28, 2015 | 44832 | 44832 | 43767 | 43957 | 0 | -874.90(-1.95%) |
Sep 27, 2015 | 45300 | 45969 | 44697 | 44832 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 45300 | 45969 | 44697 | 44832 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 45300 | 45969 | 44697 | 44832 | 0 | -460.50(-1.02%) |
Sep 24, 2015 | 45340 | 45572 | 44183 | 45292 | 0 | -48.10(-0.11%) |
Sep 23, 2015 | 46262 | 46480 | 45340 | 45340 | 0 | -924.50(-2.00%) |
Sep 22, 2015 | 46572 | 46585 | 45276 | 46265 | 0 | -325.60(-0.70%) |
Sep 21, 2015 | 47263 | 47390 | 46425 | 46590 | 0 | -673.90(-1.43%) |
Sep 20, 2015 | 48550 | 48550 | 46928 | 47264 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 48550 | 48550 | 46928 | 47264 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 48550 | 48550 | 46928 | 47264 | 0 | -1287.00(-2.65%) |
Sep 17, 2015 | 48553 | 49396 | 48082 | 48551 | 0 | -2.00(-0.00%) |
Sep 16, 2015 | 47364 | 48681 | 47364 | 48553 | 0 | +1189.00(+2.51%) |
Sep 15, 2015 | 47281 | 47689 | 46746 | 47364 | 0 | +82.60(+0.17%) |
Sep 14, 2015 | 46400 | 47386 | 46218 | 47282 | 0 | +881.00(+1.90%) |
Sep 13, 2015 | 46509 | 46558 | 46176 | 46400 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 46509 | 46558 | 46176 | 46400 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 46509 | 46558 | 46176 | 46400 | 0 | -103.50(-0.22%) |
Sep 10, 2015 | 46656 | 46819 | 45592 | 46504 | 0 | -153.10(-0.33%) |
Sep 09, 2015 | 46762 | 47840 | 46614 | 46657 | 0 | -105.00(-0.22%) |
Sep 08, 2015 | 46501 | 47243 | 46497 | 46762 | 0 | +264.40(+0.57%) |
Sep 07, 2015 | 47366 | 47377 | 46320 | 46498 | 0 | +0.00(+0.00%) |
Sep 06, 2015 | 47366 | 47377 | 46320 | 46498 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 47366 | 47377 | 46320 | 46498 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 47366 | 47377 | 46320 | 46498 | 0 | -868.20(-1.83%) |
Sep 03, 2015 | 46468 | 47532 | 46279 | 47366 | 0 | +901.90(+1.94%) |
Sep 02, 2015 | 45484 | 46474 | 45445 | 46464 | 0 | +986.90(+2.17%) |
Sep 01, 2015 | 46625 | 46625 | 45278 | 45477 | 0 | -1148.40(-2.46%) |
Aug 31, 2015 | 47151 | 47151 | 45570 | 46626 | 0 | -528.40(-1.12%) |
Aug 30, 2015 | 47697 | 47872 | 46847 | 47154 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 47697 | 47872 | 46847 | 47154 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 47697 | 47872 | 46847 | 47154 | 0 | -561.40(-1.18%) |
Aug 27, 2015 | 46038 | 47997 | 46038 | 47715 | 0 | +1677.20(+3.64%) |
Aug 26, 2015 | 44546 | 46039 | 44540 | 46038 | 0 | +1493.20(+3.35%) |
Aug 25, 2015 | 44338 | 45588 | 44338 | 44545 | 0 | +208.40(+0.47%) |
Aug 24, 2015 | 45715 | 45715 | 42749 | 44336 | 0 | -1383.10(-3.03%) |
Aug 23, 2015 | 46649 | 46649 | 45677 | 45720 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 46649 | 46649 | 45677 | 45720 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 46649 | 46649 | 45677 | 45720 | 0 | -929.60(-1.99%) |
Aug 20, 2015 | 46588 | 46781 | 46030 | 46649 | 0 | +60.80(+0.13%) |
Aug 19, 2015 | 47451 | 47451 | 45977 | 46588 | 0 | -862.20(-1.82%) |
Aug 18, 2015 | 47220 | 48084 | 46676 | 47451 | 0 | +233.20(+0.49%) |
Aug 17, 2015 | 47509 | 47788 | 47217 | 47217 | 0 | -291.00(-0.61%) |
Aug 16, 2015 | 48010 | 48186 | 47508 | 47508 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 48010 | 48186 | 47508 | 47508 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 48010 | 48186 | 47508 | 47508 | 0 | -501.20(-1.04%) |
Aug 13, 2015 | 48390 | 48606 | 47722 | 48010 | 0 | -378.50(-0.78%) |
Aug 12, 2015 | 49064 | 49064 | 48028 | 48388 | 0 | -684.20(-1.39%) |
Aug 11, 2015 | 49340 | 49340 | 48306 | 49072 | 0 | -280.70(-0.57%) |
Aug 10, 2015 | 48578 | 49512 | 48578 | 49353 | 0 | +775.70(+1.60%) |
Aug 09, 2015 | 50013 | 50013 | 48512 | 48577 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 50013 | 50013 | 48512 | 48577 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 50013 | 50013 | 48512 | 48577 | 0 | -1434.00(-2.87%) |
Aug 06, 2015 | 50280 | 50534 | 49624 | 50011 | 0 | -276.00(-0.55%) |
Aug 05, 2015 | 50067 | 50852 | 50067 | 50287 | 0 | +228.80(+0.46%) |
Aug 04, 2015 | 50138 | 50574 | 49827 | 50058 | 0 | -79.60(-0.16%) |
Aug 03, 2015 | 50867 | 50867 | 50054 | 50138 | 0 | -726.70(-1.43%) |
Aug 02, 2015 | 49897 | 50894 | 49892 | 50865 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 49897 | 50894 | 49892 | 50865 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 49897 | 50894 | 49892 | 50865 | 0 | +967.40(+1.94%) |
Jul 30, 2015 | 50245 | 50645 | 49612 | 49897 | 0 | -347.70(-0.69%) |
Jul 29, 2015 | 49602 | 50333 | 49422 | 50245 | 0 | +643.50(+1.30%) |
Jul 28, 2015 | 48740 | 49871 | 48740 | 49602 | 0 | +866.10(+1.78%) |
Jul 27, 2015 | 49246 | 49298 | 48640 | 48736 | 0 | -510.40(-1.04%) |
Jul 26, 2015 | 49804 | 49832 | 48624 | 49246 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 49804 | 49832 | 48624 | 49246 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 49804 | 49832 | 48624 | 49246 | 0 | -560.70(-1.13%) |
Jul 23, 2015 | 50916 | 51064 | 49668 | 49807 | 0 | -1109.20(-2.18%) |
Jul 22, 2015 | 51474 | 51474 | 50592 | 50916 | 0 | -558.50(-1.09%) |
Jul 21, 2015 | 51603 | 51998 | 51244 | 51474 | 0 | -125.80(-0.24%) |
Jul 20, 2015 | 52341 | 52424 | 51525 | 51600 | 0 | -741.70(-1.42%) |
Jul 19, 2015 | 53070 | 53310 | 52221 | 52342 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 53070 | 53310 | 52221 | 52342 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 53070 | 53310 | 52221 | 52342 | 0 | -728.00(-1.37%) |
Jul 16, 2015 | 52902 | 53417 | 52714 | 53070 | 0 | +167.50(+0.32%) |
Jul 15, 2015 | 53239 | 53334 | 52790 | 52902 | 0 | -336.90(-0.63%) |
Jul 14, 2015 | 53120 | 53416 | 52653 | 53239 | 0 | +119.70(+0.23%) |
Jul 13, 2015 | 52591 | 53164 | 52591 | 53120 | 0 | +528.80(+1.01%) |
Jul 12, 2015 | 51782 | 52786 | 51782 | 52591 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 51782 | 52786 | 51782 | 52591 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 51782 | 52786 | 51782 | 52591 | 0 | +808.90(+1.56%) |
Jul 09, 2015 | 52343 | 52468 | 51574 | 51782 | 0 | +0.00(+0.00%) |
Jul 08, 2015 | 52343 | 52468 | 51574 | 51782 | 0 | -561.90(-1.07%) |
Jul 07, 2015 | 52149 | 52388 | 51130 | 52344 | 0 | +194.30(+0.37%) |
Jul 06, 2015 | 52510 | 52678 | 51683 | 52149 | 0 | -370.00(-0.70%) |
Jul 05, 2015 | 53106 | 53106 | 52370 | 52519 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 53106 | 53106 | 52370 | 52519 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 53106 | 53106 | 52370 | 52519 | 0 | -586.80(-1.10%) |
Jul 02, 2015 | 52758 | 53357 | 52758 | 53106 | 0 | +348.70(+0.66%) |
Jul 01, 2015 | 53081 | 53456 | 52603 | 52758 | 0 | -323.40(-0.61%) |
Jun 30, 2015 | 53014 | 53345 | 52812 | 53081 | 0 | +66.70(+0.13%) |
Jun 29, 2015 | 54013 | 54013 | 52647 | 53014 | 0 | -1002.80(-1.86%) |
Jun 28, 2015 | 53181 | 54076 | 53150 | 54017 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 53181 | 54076 | 53150 | 54017 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 53181 | 54076 | 53150 | 54017 | 0 | +841.30(+1.58%) |
Jun 25, 2015 | 53840 | 53840 | 52879 | 53176 | 0 | -666.80(-1.24%) |
Jun 24, 2015 | 53772 | 54236 | 53628 | 53842 | 0 | +70.10(+0.13%) |
Jun 23, 2015 | 53865 | 54361 | 53772 | 53772 | 0 | -91.30(-0.17%) |
Jun 22, 2015 | 53750 | 54342 | 53655 | 53864 | 0 | +114.30(+0.21%) |
Jun 21, 2015 | 54236 | 54236 | 53479 | 53749 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 54236 | 54236 | 53479 | 53749 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 54236 | 54236 | 53479 | 53749 | 0 | -489.20(-0.90%) |
Jun 18, 2015 | 53251 | 54352 | 53214 | 54239 | 0 | +990.10(+1.86%) |
Jun 17, 2015 | 53698 | 53755 | 52965 | 53248 | 0 | -453.60(-0.84%) |
Jun 16, 2015 | 53144 | 53969 | 53107 | 53702 | 0 | +564.60(+1.06%) |
Jun 15, 2015 | 53338 | 53338 | 52548 | 53138 | 0 | -210.00(-0.39%) |
Jun 14, 2015 | 53689 | 53689 | 53033 | 53348 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 53689 | 53689 | 53033 | 53348 | 0 | -341.00(-0.64%) |
Jun 12, 2015 | 53876 | 54271 | 53444 | 53688 | 0 | +0.00(+0.00%) |
Jun 11, 2015 | 53876 | 54271 | 53444 | 53688 | 0 | -187.90(-0.35%) |
Jun 10, 2015 | 52818 | 54102 | 52818 | 53876 | 0 | +1060.40(+2.01%) |
Jun 09, 2015 | 52810 | 53292 | 52688 | 52816 | 0 | +6.40(+0.01%) |
Jun 08, 2015 | 52975 | 53325 | 52810 | 52810 | 0 | -163.80(-0.31%) |
Jun 07, 2015 | 53518 | 53518 | 52808 | 52973 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 53518 | 53518 | 52808 | 52973 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 53518 | 53518 | 52808 | 52973 | 0 | -549.50(-1.03%) |
Jun 04, 2015 | 54254 | 54254 | 53462 | 53523 | 0 | +0.00(+0.00%) |
Jun 03, 2015 | 54254 | 54254 | 53462 | 53523 | 0 | -713.50(-1.32%) |
Jun 02, 2015 | 53035 | 54236 | 53035 | 54236 | 0 | +1205.10(+2.27%) |
Jun 01, 2015 | 52753 | 53233 | 52666 | 53031 | 0 | +270.80(+0.51%) |
May 31, 2015 | 53974 | 53974 | 52760 | 52760 | 0 | +0.00(+0.00%) |
May 30, 2015 | 53974 | 53974 | 52760 | 52760 | 0 | +0.00(+0.00%) |
May 29, 2015 | 53974 | 53974 | 52760 | 52760 | 0 | -1215.80(-2.25%) |
May 28, 2015 | 54230 | 54230 | 53363 | 53976 | 0 | -259.90(-0.48%) |
May 27, 2015 | 53631 | 54292 | 53136 | 54236 | 0 | +606.40(+1.13%) |
May 26, 2015 | 54609 | 54609 | 53548 | 53630 | 0 | -747.50(-1.37%) |
May 25, 2015 | 55112 | 55223 | 54038 | 54377 | 0 | +0.00(+0.00%) |
May 24, 2015 | 55112 | 55223 | 54038 | 54377 | 0 | +0.00(+0.00%) |
May 23, 2015 | 55112 | 55223 | 54038 | 54377 | 0 | +0.00(+0.00%) |
May 22, 2015 | 55112 | 55223 | 54038 | 54377 | 0 | -734.80(-1.33%) |
May 21, 2015 | 54900 | 55112 | 54526 | 55112 | 0 | +211.10(+0.38%) |
May 20, 2015 | 55497 | 55645 | 54820 | 54901 | 0 | -597.80(-1.08%) |
May 19, 2015 | 56204 | 56212 | 55027 | 55499 | 0 | -705.40(-1.26%) |
May 18, 2015 | 57250 | 57606 | 55926 | 56204 | 0 | -1044.40(-1.82%) |
May 17, 2015 | 56656 | 57288 | 56422 | 57249 | 0 | +0.00(+0.00%) |
May 16, 2015 | 56656 | 57288 | 56422 | 57249 | 0 | +0.00(+0.00%) |
May 15, 2015 | 56656 | 57288 | 56422 | 57249 | 0 | +592.00(+1.04%) |
May 14, 2015 | 56376 | 56921 | 56105 | 56657 | 0 | +284.60(+0.50%) |
May 13, 2015 | 56790 | 56900 | 56199 | 56372 | 0 | -420.10(-0.74%) |
May 12, 2015 | 57193 | 57424 | 56753 | 56792 | 0 | -405.00(-0.71%) |
May 11, 2015 | 57166 | 57490 | 57013 | 57197 | 0 | +47.80(+0.08%) |
May 10, 2015 | 56965 | 57620 | 56595 | 57149 | 0 | +0.00(+0.00%) |
May 09, 2015 | 56965 | 57620 | 56595 | 57149 | 0 | +0.00(+0.00%) |
May 08, 2015 | 56965 | 57620 | 56595 | 57149 | 0 | +227.90(+0.40%) |
May 07, 2015 | 57103 | 57290 | 56507 | 56921 | 0 | -181.70(-0.32%) |
May 06, 2015 | 58050 | 58575 | 56820 | 57103 | 0 | -948.50(-1.63%) |
May 05, 2015 | 57350 | 58147 | 57096 | 58052 | 0 | +697.60(+1.22%) |
May 04, 2015 | 56230 | 57520 | 56230 | 57354 | 0 | +1124.60(+2.00%) |
May 03, 2015 | 55312 | 56229 | 55080 | 56229 | 0 | +0.00(+0.00%) |
May 02, 2015 | 55312 | 56229 | 55080 | 56229 | 0 | +0.00(+0.00%) |
May 01, 2015 | 55312 | 56229 | 55080 | 56229 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 55312 | 56229 | 55080 | 56229 | 0 | +904.40(+1.63%) |
Apr 29, 2015 | 55809 | 55809 | 55067 | 55325 | 0 | -487.00(-0.87%) |
Apr 28, 2015 | 55549 | 56018 | 54973 | 55812 | 0 | +277.00(+0.50%) |
Apr 27, 2015 | 56554 | 56962 | 55515 | 55535 | 0 | -1059.00(-1.87%) |
Apr 24, 2015 | 55687 | 56965 | 55687 | 56594 | 0 | +909.00(+1.63%) |
Apr 23, 2015 | 54616 | 55782 | 54064 | 55685 | 0 | +1068.00(+1.96%) |
Apr 22, 2015 | 53762 | 54848 | 53762 | 54617 | 0 | +856.00(+1.59%) |
Apr 21, 2015 | 53965 | 54385 | 53510 | 53761 | 0 | +0.00(+0.00%) |
Apr 20, 2015 | 53965 | 54385 | 53510 | 53761 | 0 | -194.00(-0.36%) |
Apr 17, 2015 | 54672 | 54672 | 53896 | 53955 | 0 | -719.00(-1.32%) |
Apr 16, 2015 | 54919 | 54919 | 54316 | 54674 | 0 | -245.00(-0.45%) |
Apr 15, 2015 | 54037 | 54960 | 54037 | 54919 | 0 | +937.00(+1.74%) |
Apr 14, 2015 | 54240 | 54625 | 53773 | 53982 | 0 | -258.00(-0.48%) |
Apr 13, 2015 | 54214 | 54866 | 54004 | 54240 | 0 | +26.00(+0.05%) |
Apr 10, 2015 | 53803 | 54413 | 53556 | 54214 | 0 | +411.00(+0.76%) |
Apr 09, 2015 | 53638 | 54002 | 53292 | 53803 | 0 | +142.00(+0.26%) |
Apr 08, 2015 | 53732 | 54458 | 53508 | 53661 | 0 | -68.00(-0.13%) |
Apr 07, 2015 | 53738 | 54002 | 53436 | 53729 | 0 | -8.00(-0.01%) |
Apr 06, 2015 | 53124 | 54146 | 53122 | 53737 | 0 | +614.00(+1.16%) |
Apr 02, 2015 | 52322 | 53312 | 52322 | 53123 | 0 | +801.00(+1.53%) |
Apr 01, 2015 | 51186 | 52613 | 51186 | 52322 | 0 | +1172.00(+2.29%) |
Mar 31, 2015 | 51243 | 51466 | 50612 | 51150 | 0 | -93.00(-0.18%) |
Mar 30, 2015 | 50100 | 51265 | 50100 | 51243 | 0 | +1148.00(+2.29%) |
Mar 27, 2015 | 50575 | 50575 | 49909 | 50095 | 0 | -485.00(-0.96%) |
Mar 26, 2015 | 51835 | 51835 | 50528 | 50580 | 0 | -1278.00(-2.46%) |
Mar 25, 2015 | 51507 | 52319 | 51507 | 51858 | 0 | +352.00(+0.68%) |
Mar 24, 2015 | 51908 | 52223 | 51006 | 51506 | 0 | -402.00(-0.77%) |
Mar 23, 2015 | 51970 | 52178 | 51516 | 51908 | 0 | -59.00(-0.11%) |
Mar 20, 2015 | 50964 | 52286 | 50964 | 51967 | 0 | +1013.00(+1.99%) |
Mar 19, 2015 | 51530 | 51547 | 50791 | 50954 | 0 | -572.00(-1.11%) |
Mar 18, 2015 | 50284 | 51773 | 49788 | 51526 | 0 | +1241.00(+2.47%) |
Mar 17, 2015 | 48849 | 50384 | 48841 | 50285 | 0 | +1437.00(+2.94%) |
Mar 16, 2015 | 48602 | 49205 | 48394 | 48848 | 0 | +252.00(+0.52%) |
Mar 13, 2015 | 48858 | 48858 | 47905 | 48596 | 0 | -284.00(-0.58%) |
Mar 12, 2015 | 48908 | 49633 | 48684 | 48880 | 0 | -26.00(-0.05%) |
Mar 11, 2015 | 48309 | 48937 | 48309 | 48906 | 0 | +613.00(+1.27%) |
Mar 10, 2015 | 49177 | 49177 | 48293 | 48293 | 0 | -888.00(-1.81%) |
Mar 09, 2015 | 49978 | 49978 | 48952 | 49181 | 0 | -800.00(-1.60%) |
Mar 07, 2015 | 50355 | 50401 | 49779 | 49981 | 0 | -384.00(-0.76%) |
Mar 06, 2015 | 50472 | 50734 | 50114 | 50365 | 0 | -103.00(-0.20%) |
Mar 05, 2015 | 51303 | 51303 | 50399 | 50468 | 0 | -836.00(-1.63%) |
Mar 04, 2015 | 51021 | 51432 | 50995 | 51304 | 0 | +283.00(+0.55%) |
Mar 03, 2015 | 51580 | 51580 | 50775 | 51021 | 0 | -562.00(-1.09%) |
Feb 28, 2015 | 51760 | 52457 | 51474 | 51583 | 0 | -178.00(-0.34%) |
Feb 27, 2015 | 51812 | 51922 | 51181 | 51761 | 0 | -50.00(-0.10%) |
Feb 26, 2015 | 51863 | 51863 | 51051 | 51811 | 0 | -63.00(-0.12%) |
Feb 25, 2015 | 51288 | 51956 | 51049 | 51874 | 0 | +593.00(+1.16%) |
Feb 24, 2015 | 51238 | 51690 | 50861 | 51281 | 0 | +43.00(+0.08%) |
Feb 21, 2015 | 51301 | 51450 | 50711 | 51238 | 0 | -56.00(-0.11%) |
Feb 20, 2015 | 51281 | 51638 | 50870 | 51294 | 0 | +14.00(+0.03%) |
Feb 19, 2015 | 50639 | 51868 | 50639 | 51280 | 0 | +644.00(+1.27%) |
Feb 18, 2015 | 49546 | 50726 | 49476 | 50636 | 0 | +0.00(+0.00%) |
Feb 14, 2015 | 49546 | 50726 | 49476 | 50636 | 0 | +1103.00(+2.23%) |
Feb 13, 2015 | 48240 | 49690 | 48240 | 49533 | 0 | +1293.00(+2.68%) |
Feb 12, 2015 | 48508 | 48762 | 47841 | 48240 | 0 | -270.00(-0.56%) |
Feb 11, 2015 | 49359 | 49799 | 48510 | 48510 | 0 | -873.00(-1.77%) |
Feb 10, 2015 | 48792 | 49522 | 48416 | 49383 | 0 | +591.00(+1.21%) |
Feb 07, 2015 | 49231 | 49231 | 48209 | 48792 | 0 | -442.00(-0.90%) |
Feb 06, 2015 | 49299 | 49816 | 49020 | 49234 | 0 | -67.00(-0.14%) |
Feb 05, 2015 | 48965 | 49718 | 48214 | 49301 | 0 | +337.00(+0.69%) |
Feb 04, 2015 | 47664 | 48993 | 47664 | 48964 | 0 | +1313.00(+2.76%) |
Feb 03, 2015 | 46933 | 47684 | 46760 | 47651 | 0 | +743.00(+1.58%) |
Jan 31, 2015 | 47759 | 47759 | 46484 | 46908 | 0 | -854.00(-1.79%) |
Jan 30, 2015 | 47696 | 47894 | 47007 | 47762 | 0 | +67.00(+0.14%) |
Jan 29, 2015 | 48589 | 48589 | 47550 | 47695 | 0 | -896.00(-1.84%) |
Jan 28, 2015 | 48577 | 48864 | 47352 | 48591 | 0 | +14.00(+0.03%) |
Jan 27, 2015 | 48712 | 48712 | 48004 | 48577 | 0 | -198.00(-0.41%) |
Jan 24, 2015 | 49432 | 49523 | 48496 | 48775 | 0 | -668.00(-1.35%) |
Jan 23, 2015 | 49227 | 50281 | 49227 | 49443 | 0 | +219.00(+0.44%) |
Jan 22, 2015 | 47888 | 49329 | 47888 | 49224 | 0 | +1347.00(+2.81%) |
Jan 21, 2015 | 47759 | 48687 | 47619 | 47877 | 0 | +119.00(+0.25%) |
Jan 20, 2015 | 49009 | 49009 | 47503 | 47758 | 0 | -1259.00(-2.57%) |
Jan 17, 2015 | 48028 | 49264 | 48028 | 49017 | 0 | +991.00(+2.06%) |
Jan 16, 2015 | 47648 | 48853 | 47648 | 48026 | 0 | +380.00(+0.80%) |
Jan 15, 2015 | 48038 | 48281 | 47372 | 47646 | 0 | -396.00(-0.82%) |
Jan 14, 2015 | 48144 | 48939 | 48042 | 48042 | 0 | -98.00(-0.20%) |
Jan 13, 2015 | 48840 | 48840 | 47956 | 48140 | 0 | -700.00(-1.43%) |
Jan 10, 2015 | 49955 | 49955 | 48501 | 48840 | 0 | -1103.00(-2.21%) |
Jan 09, 2015 | 49463 | 50261 | 49017 | 49943 | 0 | +480.00(+0.97%) |
Jan 08, 2015 | 48006 | 49882 | 48006 | 49463 | 0 | +1462.00(+3.05%) |
Jan 07, 2015 | 47517 | 48061 | 47338 | 48001 | 0 | +484.00(+1.02%) |
Jan 06, 2015 | 48512 | 48512 | 47264 | 47517 | 0 | -995.00(-2.05%) |
Jan 03, 2015 | 50005 | 50005 | 48345 | 48512 | 0 | -1495.00(-2.99%) |
Jan 01, 2015 | 50601 | 50841 | 49993 | 50007 | 0 | +0.00(+0.00%) |
Dec 31, 2014 | 50601 | 50841 | 49993 | 50007 | 0 | -587.00(-1.16%) |
Dec 30, 2014 | 50145 | 50903 | 50008 | 50594 | 0 | +449.00(+0.90%) |
Dec 27, 2014 | 50891 | 50973 | 49914 | 50145 | 0 | -745.00(-1.46%) |
Dec 24, 2014 | 50121 | 50890 | 49815 | 50890 | 0 | +769.00(+1.53%) |
Dec 23, 2014 | 49651 | 50121 | 49105 | 50121 | 0 | +470.00(+0.95%) |
Dec 20, 2014 | 48492 | 49658 | 48435 | 49651 | 0 | +1155.00(+2.38%) |
Dec 19, 2014 | 48714 | 49565 | 48296 | 48496 | 4,240,500 | -218.00(-0.45%) |
Dec 18, 2014 | 47008 | 49258 | 47008 | 48714 | 6,209,500 | +1706.00(+3.63%) |
Dec 17, 2014 | 47016 | 47595 | 45853 | 47008 | 5,339,900 | -11.00(-0.02%) |
Dec 16, 2014 | 48002 | 48401 | 46410 | 47019 | 4,685,700 | -983.00(-2.05%) |
Dec 13, 2014 | 49861 | 49861 | 47973 | 48002 | 3,756,700 | -1859.00(-3.73%) |
Dec 12, 2014 | 49548 | 49946 | 48808 | 49861 | 3,828,900 | +313.00(+0.63%) |
Dec 11, 2014 | 50192 | 50192 | 49297 | 49548 | 3,168,900 | -645.00(-1.29%) |
Dec 10, 2014 | 50250 | 50260 | 49395 | 50193 | 3,852,900 | -81.00(-0.16%) |
Dec 09, 2014 | 51992 | 51992 | 50015 | 50274 | 3,302,600 | -1718.00(-3.30%) |
Dec 06, 2014 | 51427 | 52023 | 51163 | 51992 | 2,530,100 | +565.00(+1.10%) |
Dec 05, 2014 | 52320 | 52539 | 51074 | 51427 | 2,913,300 | -893.00(-1.71%) |
Dec 04, 2014 | 51610 | 52470 | 51610 | 52320 | 2,724,600 | +708.00(+1.37%) |
Dec 03, 2014 | 52278 | 52640 | 51471 | 51612 | 3,296,400 | -665.00(-1.27%) |