Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 01, 2016 | 8274 | 8338 | 8259 | 8338 | 0 | +0.00(+0.00%) |
Dec 31, 2015 | 8274 | 8338 | 8259 | 8338 | 0 | +58.07(+0.70%) |
Dec 30, 2015 | 8313 | 8342 | 8263 | 8280 | 0 | -13.92(-0.17%) |
Dec 29, 2015 | 8349 | 8351 | 8287 | 8294 | 0 | -64.58(-0.77%) |
Dec 28, 2015 | 8374 | 8395 | 8358 | 8358 | 0 | -4.79(-0.06%) |
Dec 27, 2015 | 8329 | 8364 | 8320 | 8363 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 8329 | 8364 | 8320 | 8363 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 8329 | 8364 | 8320 | 8363 | 0 | +38.92(+0.47%) |
Dec 24, 2015 | 8351 | 8393 | 8324 | 8324 | 0 | +8.66(+0.10%) |
Dec 23, 2015 | 8297 | 8359 | 8297 | 8316 | 0 | +22.96(+0.28%) |
Dec 22, 2015 | 8283 | 8316 | 8262 | 8293 | 0 | +10.57(+0.13%) |
Dec 21, 2015 | 8228 | 8290 | 8192 | 8282 | 0 | +24.85(+0.30%) |
Dec 20, 2015 | 8272 | 8317 | 8241 | 8257 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 8272 | 8317 | 8241 | 8257 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 8272 | 8317 | 8241 | 8257 | 0 | -62.35(-0.75%) |
Dec 17, 2015 | 8215 | 8320 | 8215 | 8320 | 0 | +135.01(+1.65%) |
Dec 16, 2015 | 8144 | 8204 | 8121 | 8185 | 0 | +111.31(+1.38%) |
Dec 15, 2015 | 8074 | 8140 | 8073 | 8073 | 0 | +33.19(+0.41%) |
Dec 14, 2015 | 8059 | 8069 | 7981 | 8040 | 0 | -75.73(-0.93%) |
Dec 13, 2015 | 8217 | 8253 | 8109 | 8116 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 8217 | 8253 | 8109 | 8116 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 8217 | 8253 | 8109 | 8116 | 0 | -100.28(-1.22%) |
Dec 10, 2015 | 8214 | 8228 | 8133 | 8216 | 0 | -13.45(-0.16%) |
Dec 09, 2015 | 8330 | 8343 | 8230 | 8230 | 0 | -114.24(-1.37%) |
Dec 08, 2015 | 8442 | 8454 | 8336 | 8344 | 0 | -110.41(-1.31%) |
Dec 07, 2015 | 8432 | 8535 | 8432 | 8454 | 0 | +55.67(+0.66%) |
Dec 06, 2015 | 8424 | 8424 | 8356 | 8399 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 8424 | 8424 | 8356 | 8399 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 8424 | 8424 | 8356 | 8399 | 0 | -57.46(-0.68%) |
Dec 03, 2015 | 8425 | 8485 | 8393 | 8456 | 0 | -1.34(-0.02%) |
Dec 02, 2015 | 8476 | 8497 | 8441 | 8457 | 0 | -5.90(-0.07%) |
Dec 01, 2015 | 8359 | 8463 | 8340 | 8463 | 0 | +142.69(+1.71%) |
Nov 30, 2015 | 8340 | 8340 | 8239 | 8321 | 0 | -77.79(-0.93%) |
Nov 29, 2015 | 8493 | 8505 | 8397 | 8398 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 8493 | 8505 | 8397 | 8398 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 8493 | 8505 | 8397 | 8398 | 0 | -86.50(-1.02%) |
Nov 26, 2015 | 8411 | 8511 | 8411 | 8485 | 0 | +98.77(+1.18%) |
Nov 25, 2015 | 8408 | 8427 | 8352 | 8386 | 0 | -14.01(-0.17%) |
Nov 24, 2015 | 8472 | 8498 | 8397 | 8400 | 0 | -85.59(-1.01%) |
Nov 23, 2015 | 8481 | 8503 | 8450 | 8486 | 0 | +20.28(+0.24%) |
Nov 22, 2015 | 8473 | 8484 | 8434 | 8465 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 8473 | 8484 | 8434 | 8465 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 8473 | 8484 | 8434 | 8465 | 0 | -11.75(-0.14%) |
Nov 19, 2015 | 8382 | 8477 | 8357 | 8477 | 0 | +136.73(+1.64%) |
Nov 18, 2015 | 8432 | 8455 | 8327 | 8340 | 0 | -78.95(-0.94%) |
Nov 17, 2015 | 8369 | 8472 | 8369 | 8419 | 0 | +124.02(+1.50%) |
Nov 16, 2015 | 8278 | 8312 | 8217 | 8295 | 0 | -34.10(-0.41%) |
Nov 15, 2015 | 8402 | 8453 | 8330 | 8330 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 8402 | 8453 | 8330 | 8330 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 8402 | 8453 | 8330 | 8330 | 0 | -98.59(-1.17%) |
Nov 12, 2015 | 8427 | 8467 | 8374 | 8428 | 0 | +13.08(+0.16%) |
Nov 11, 2015 | 8544 | 8558 | 8415 | 8415 | 0 | -121.89(-1.43%) |
Nov 10, 2015 | 8615 | 8615 | 8530 | 8537 | 0 | -105.58(-1.22%) |
Nov 09, 2015 | 8703 | 8746 | 8624 | 8642 | 0 | -51.09(-0.59%) |
Nov 08, 2015 | 8858 | 8858 | 8672 | 8694 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 8858 | 8858 | 8672 | 8694 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 8858 | 8858 | 8672 | 8694 | 0 | -156.61(-1.77%) |
Nov 05, 2015 | 8859 | 8872 | 8828 | 8850 | 0 | -6.84(-0.08%) |
Nov 04, 2015 | 8760 | 8864 | 8754 | 8857 | 0 | +143.83(+1.65%) |
Nov 03, 2015 | 8643 | 8728 | 8643 | 8713 | 0 | +98.42(+1.14%) |
Nov 02, 2015 | 8572 | 8615 | 8524 | 8615 | 0 | +60.46(+0.71%) |
Nov 01, 2015 | 8578 | 8587 | 8504 | 8554 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 8578 | 8587 | 8504 | 8554 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 8578 | 8587 | 8504 | 8554 | 0 | -16.77(-0.20%) |
Oct 29, 2015 | 8683 | 8705 | 8568 | 8571 | 0 | -94.91(-1.10%) |
Oct 28, 2015 | 8679 | 8714 | 8632 | 8666 | 0 | -35.33(-0.41%) |
Oct 27, 2015 | 8724 | 8734 | 8663 | 8701 | 0 | -44.04(-0.50%) |
Oct 26, 2015 | 8707 | 8757 | 8707 | 8745 | 0 | +71.55(+0.82%) |
Oct 25, 2015 | 8672 | 8740 | 8662 | 8674 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 8672 | 8740 | 8662 | 8674 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 8672 | 8740 | 8662 | 8674 | 0 | +65.35(+0.76%) |
Oct 22, 2015 | 8600 | 8631 | 8594 | 8608 | 0 | -0.77(-0.01%) |
Oct 21, 2015 | 8668 | 8690 | 8591 | 8609 | 0 | -44.37(-0.51%) |
Oct 20, 2015 | 8651 | 8663 | 8618 | 8654 | 0 | +22.10(+0.26%) |
Oct 19, 2015 | 8629 | 8670 | 8603 | 8632 | 0 | +26.55(+0.31%) |
Oct 18, 2015 | 8596 | 8628 | 8575 | 8605 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 8596 | 8628 | 8575 | 8605 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 8596 | 8628 | 8575 | 8605 | 0 | +3.43(+0.04%) |
Oct 15, 2015 | 8573 | 8652 | 8573 | 8602 | 0 | +79.01(+0.93%) |
Oct 14, 2015 | 8545 | 8554 | 8516 | 8523 | 0 | -45.41(-0.53%) |
Oct 13, 2015 | 8572 | 8574 | 8518 | 8568 | 0 | -5.80(-0.07%) |
Oct 12, 2015 | 8478 | 8578 | 8478 | 8574 | 0 | +127.76(+1.51%) |
Oct 11, 2015 | 8528 | 8545 | 8434 | 8446 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 8528 | 8545 | 8434 | 8446 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 8528 | 8545 | 8434 | 8446 | 0 | +0.00(+0.00%) |
Oct 08, 2015 | 8528 | 8545 | 8434 | 8446 | 0 | -49.27(-0.58%) |
Oct 07, 2015 | 8399 | 8495 | 8385 | 8495 | 0 | +101.13(+1.20%) |
Oct 06, 2015 | 8409 | 8483 | 8391 | 8394 | 0 | +41.74(+0.50%) |
Oct 05, 2015 | 8343 | 8365 | 8317 | 8352 | 0 | +47.33(+0.57%) |
Oct 04, 2015 | 8290 | 8321 | 8254 | 8305 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 8290 | 8321 | 8254 | 8305 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 8290 | 8321 | 8254 | 8305 | 0 | +9.09(+0.11%) |
Oct 01, 2015 | 8194 | 8318 | 8171 | 8296 | 0 | +114.70(+1.40%) |
Sep 30, 2015 | 8097 | 8181 | 8060 | 8181 | 0 | +48.89(+0.60%) |
Sep 29, 2015 | 8131 | 8152 | 8062 | 8132 | 0 | +0.00(+0.00%) |
Sep 28, 2015 | 8131 | 8152 | 8062 | 8132 | 0 | +0.00(+0.00%) |
Sep 27, 2015 | 8131 | 8152 | 8062 | 8132 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 8131 | 8152 | 8062 | 8132 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 8131 | 8152 | 8062 | 8132 | 0 | +9.25(+0.11%) |
Sep 24, 2015 | 8224 | 8257 | 8102 | 8123 | 0 | -70.32(-0.86%) |
Sep 23, 2015 | 8311 | 8311 | 8186 | 8193 | 0 | -172.50(-2.06%) |
Sep 22, 2015 | 8331 | 8366 | 8326 | 8366 | 0 | +58.88(+0.71%) |
Sep 21, 2015 | 8404 | 8404 | 8285 | 8307 | 0 | -155.10(-1.83%) |
Sep 20, 2015 | 8428 | 8489 | 8400 | 8462 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 8428 | 8489 | 8400 | 8462 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 8428 | 8489 | 8400 | 8462 | 0 | +16.64(+0.20%) |
Sep 17, 2015 | 8377 | 8467 | 8377 | 8446 | 0 | +112.21(+1.35%) |
Sep 16, 2015 | 8298 | 8342 | 8277 | 8333 | 0 | +73.30(+0.89%) |
Sep 15, 2015 | 8320 | 8328 | 8226 | 8260 | 0 | -47.30(-0.57%) |
Sep 14, 2015 | 8333 | 8360 | 8259 | 8307 | 0 | +1.47(+0.02%) |
Sep 13, 2015 | 8271 | 8313 | 8233 | 8306 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 8271 | 8313 | 8233 | 8306 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 8271 | 8313 | 8233 | 8306 | 0 | +37.14(+0.45%) |
Sep 10, 2015 | 8248 | 8275 | 8214 | 8269 | 0 | -18.24(-0.22%) |
Sep 09, 2015 | 8097 | 8296 | 8097 | 8287 | 0 | +285.42(+3.57%) |
Sep 08, 2015 | 7993 | 8031 | 7979 | 8002 | 0 | +14.94(+0.19%) |
Sep 07, 2015 | 7991 | 8053 | 7958 | 7987 | 0 | -14.04(-0.18%) |
Sep 06, 2015 | 8088 | 8128 | 7991 | 8001 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 8088 | 8128 | 7991 | 8001 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 8088 | 8128 | 7991 | 8001 | 0 | -95.35(-1.18%) |
Sep 03, 2015 | 8071 | 8101 | 8007 | 8096 | 0 | +60.66(+0.75%) |
Sep 02, 2015 | 7970 | 8068 | 7907 | 8035 | 0 | +17.73(+0.22%) |
Sep 01, 2015 | 8118 | 8120 | 8002 | 8018 | 0 | -157.36(-1.92%) |
Aug 31, 2015 | 8027 | 8175 | 7962 | 8175 | 0 | +155.74(+1.94%) |
Aug 30, 2015 | 7924 | 8040 | 7924 | 8019 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 7924 | 8040 | 7924 | 8019 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 7924 | 8040 | 7924 | 8019 | 0 | +194.63(+2.49%) |
Aug 27, 2015 | 7763 | 7856 | 7763 | 7825 | 0 | +108.96(+1.41%) |
Aug 26, 2015 | 7636 | 7762 | 7548 | 7716 | 0 | +39.95(+0.52%) |
Aug 25, 2015 | 7427 | 7678 | 7368 | 7676 | 0 | +265.30(+3.58%) |
Aug 24, 2015 | 7720 | 7720 | 7203 | 7410 | 0 | -376.58(-4.84%) |
Aug 23, 2015 | 7942 | 7942 | 7787 | 7787 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 7942 | 7942 | 7787 | 7787 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 7942 | 7942 | 7787 | 7787 | 0 | -242.89(-3.02%) |
Aug 20, 2015 | 8009 | 8064 | 7952 | 8030 | 0 | +7.97(+0.10%) |
Aug 19, 2015 | 8183 | 8183 | 7988 | 8022 | 0 | -155.38(-1.90%) |
Aug 18, 2015 | 8237 | 8277 | 8167 | 8177 | 0 | -36.20(-0.44%) |
Aug 17, 2015 | 8308 | 8309 | 8213 | 8213 | 0 | -92.22(-1.11%) |
Aug 16, 2015 | 8315 | 8344 | 8283 | 8306 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 8315 | 8344 | 8283 | 8306 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 8315 | 8344 | 8283 | 8306 | 0 | -6.10(-0.07%) |
Aug 13, 2015 | 8285 | 8348 | 8272 | 8312 | 0 | +28.36(+0.34%) |
Aug 12, 2015 | 8365 | 8377 | 8236 | 8283 | 0 | -110.76(-1.32%) |
Aug 11, 2015 | 8542 | 8586 | 8393 | 8394 | 0 | -72.70(-0.86%) |
Aug 10, 2015 | 8411 | 8484 | 8374 | 8467 | 0 | +24.55(+0.29%) |
Aug 09, 2015 | 8409 | 8458 | 8368 | 8442 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 8409 | 8458 | 8368 | 8442 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 8409 | 8458 | 8368 | 8442 | 0 | -7.27(-0.09%) |
Aug 06, 2015 | 8565 | 8586 | 8405 | 8450 | 0 | -92.71(-1.09%) |
Aug 05, 2015 | 8505 | 8563 | 8486 | 8542 | 0 | +31.41(+0.37%) |
Aug 04, 2015 | 8538 | 8590 | 8434 | 8511 | 0 | -13.55(-0.16%) |
Aug 03, 2015 | 8637 | 8637 | 8483 | 8524 | 0 | -140.93(-1.63%) |
Aug 02, 2015 | 8671 | 8676 | 8591 | 8665 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 8671 | 8676 | 8591 | 8665 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 8671 | 8676 | 8591 | 8665 | 0 | +13.85(+0.16%) |
Jul 30, 2015 | 8567 | 8697 | 8567 | 8651 | 0 | +88.01(+1.03%) |
Jul 29, 2015 | 8588 | 8619 | 8516 | 8563 | 0 | -19.01(-0.22%) |
Jul 28, 2015 | 8566 | 8636 | 8532 | 8582 | 0 | +25.81(+0.30%) |
Jul 27, 2015 | 8733 | 8733 | 8553 | 8557 | 0 | -211.18(-2.41%) |
Jul 26, 2015 | 8810 | 8812 | 8733 | 8768 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 8810 | 8812 | 8733 | 8768 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 8810 | 8812 | 8733 | 8768 | 0 | -23.26(-0.26%) |
Jul 23, 2015 | 8865 | 8896 | 8752 | 8791 | 0 | -127.58(-1.43%) |
Jul 22, 2015 | 8956 | 8968 | 8896 | 8919 | 0 | -87.26(-0.97%) |
Jul 21, 2015 | 8998 | 9011 | 8940 | 9006 | 0 | +30.96(+0.34%) |
Jul 20, 2015 | 9085 | 9125 | 8953 | 8975 | 0 | -70.98(-0.78%) |
Jul 19, 2015 | 9061 | 9079 | 9018 | 9046 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 9061 | 9079 | 9018 | 9046 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 9061 | 9079 | 9018 | 9046 | 0 | +3.77(+0.04%) |
Jul 16, 2015 | 9063 | 9085 | 9022 | 9042 | 0 | -11.99(-0.13%) |
Jul 15, 2015 | 9064 | 9089 | 9005 | 9054 | 0 | +12.44(+0.14%) |
Jul 14, 2015 | 9062 | 9125 | 9042 | 9042 | 0 | +7.84(+0.09%) |
Jul 13, 2015 | 8947 | 9042 | 8947 | 9034 | 0 | +119.79(+1.34%) |
Jul 12, 2015 | 8861 | 8946 | 8751 | 8914 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 8861 | 8946 | 8751 | 8914 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 8861 | 8946 | 8751 | 8914 | 0 | +0.00(+0.00%) |
Jul 09, 2015 | 8861 | 8946 | 8751 | 8914 | 0 | -61.98(-0.69%) |
Jul 08, 2015 | 9226 | 9226 | 8947 | 8976 | 0 | -274.05(-2.96%) |
Jul 07, 2015 | 9278 | 9333 | 9244 | 9250 | 0 | -5.80(-0.06%) |
Jul 06, 2015 | 9310 | 9348 | 9256 | 9256 | 0 | -102.27(-1.09%) |
Jul 05, 2015 | 9370 | 9370 | 9265 | 9358 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 9370 | 9370 | 9265 | 9358 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 9370 | 9370 | 9265 | 9358 | 0 | -21.01(-0.22%) |
Jul 02, 2015 | 9372 | 9401 | 9350 | 9379 | 0 | +4.01(+0.04%) |
Jul 01, 2015 | 9312 | 9405 | 9298 | 9375 | 0 | +52.21(+0.56%) |
Jun 30, 2015 | 9223 | 9323 | 9204 | 9323 | 0 | +86.92(+0.94%) |
Jun 29, 2015 | 9359 | 9359 | 9227 | 9236 | 0 | -226.47(-2.39%) |
Jun 28, 2015 | 9482 | 9490 | 9443 | 9463 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 9482 | 9490 | 9443 | 9463 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 9482 | 9490 | 9443 | 9463 | 0 | -13.77(-0.15%) |
Jun 25, 2015 | 9416 | 9501 | 9416 | 9476 | 0 | +79.03(+0.84%) |
Jun 24, 2015 | 9390 | 9409 | 9364 | 9397 | 0 | +6.17(+0.07%) |
Jun 23, 2015 | 9376 | 9438 | 9376 | 9391 | 0 | +49.37(+0.53%) |
Jun 22, 2015 | 9248 | 9371 | 9248 | 9342 | 0 | +123.40(+1.34%) |
Jun 21, 2015 | 9189 | 9244 | 9188 | 9218 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 9189 | 9244 | 9188 | 9218 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 9189 | 9244 | 9188 | 9218 | 0 | +0.00(+0.00%) |
Jun 18, 2015 | 9189 | 9244 | 9188 | 9218 | 0 | +28.54(+0.31%) |
Jun 17, 2015 | 9233 | 9242 | 9170 | 9190 | 0 | -22.95(-0.25%) |
Jun 16, 2015 | 9273 | 9273 | 9178 | 9213 | 0 | -46.70(-0.50%) |
Jun 15, 2015 | 9305 | 9325 | 9252 | 9259 | 0 | -42.45(-0.46%) |
Jun 14, 2015 | 9305 | 9339 | 9263 | 9302 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 9305 | 9339 | 9263 | 9302 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 9305 | 9339 | 9263 | 9302 | 0 | -0.56(-0.01%) |
Jun 11, 2015 | 9331 | 9358 | 9251 | 9302 | 0 | +3.99(+0.04%) |
Jun 10, 2015 | 9247 | 9334 | 9247 | 9298 | 0 | +106.63(+1.16%) |
Jun 09, 2015 | 9346 | 9364 | 9192 | 9192 | 0 | -176.56(-1.88%) |
Jun 08, 2015 | 9324 | 9419 | 9259 | 9368 | 0 | +28.30(+0.30%) |
Jun 07, 2015 | 9328 | 9371 | 9273 | 9340 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 9328 | 9371 | 9273 | 9340 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 9328 | 9371 | 9273 | 9340 | 0 | -8.50(-0.09%) |
Jun 04, 2015 | 9537 | 9559 | 9325 | 9349 | 0 | -207.89(-2.18%) |
Jun 03, 2015 | 9618 | 9645 | 9550 | 9557 | 0 | -57.74(-0.60%) |
Jun 02, 2015 | 9620 | 9657 | 9585 | 9614 | 0 | -11.43(-0.12%) |