Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2016 | 54317 | 54705 | 53592 | 53910 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 54317 | 54705 | 53592 | 53910 | 0 | -401.50(-0.74%) |
Apr 28, 2016 | 54475 | 54978 | 53963 | 54312 | 0 | -165.80(-0.30%) |
Apr 27, 2016 | 53094 | 54560 | 53094 | 54478 | 0 | +1395.30(+2.63%) |
Apr 26, 2016 | 51867 | 53108 | 51838 | 53082 | 0 | +1220.80(+2.35%) |
Apr 25, 2016 | 52911 | 52949 | 51748 | 51862 | 0 | -1046.20(-1.98%) |
Apr 24, 2016 | 53630 | 53630 | 52630 | 52908 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 53630 | 53630 | 52630 | 52908 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 53630 | 53630 | 52630 | 52908 | 0 | -723.00(-1.35%) |
Apr 21, 2016 | 53711 | 53857 | 53149 | 53631 | 0 | +0.00(+0.00%) |
Apr 20, 2016 | 53711 | 53857 | 53149 | 53631 | 0 | -79.20(-0.15%) |
Apr 19, 2016 | 52894 | 54054 | 52894 | 53710 | 0 | +816.00(+1.54%) |
Apr 18, 2016 | 53229 | 53479 | 52305 | 52894 | 0 | -333.60(-0.63%) |
Apr 17, 2016 | 52414 | 53390 | 52414 | 53228 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 52414 | 53390 | 52414 | 53228 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 52414 | 53390 | 52414 | 53228 | 0 | +816.70(+1.56%) |
Apr 14, 2016 | 53150 | 53699 | 52242 | 52411 | 0 | -738.80(-1.39%) |
Apr 13, 2016 | 52010 | 53844 | 52010 | 53150 | 0 | +1147.90(+2.21%) |
Apr 12, 2016 | 50166 | 52327 | 50166 | 52002 | 0 | +1836.40(+3.66%) |
Apr 11, 2016 | 50303 | 51089 | 50078 | 50166 | 0 | -127.40(-0.25%) |
Apr 10, 2016 | 48517 | 50486 | 48517 | 50293 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 48517 | 50486 | 48517 | 50293 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 48517 | 50486 | 48517 | 50293 | 0 | +1779.80(+3.67%) |
Apr 07, 2016 | 48099 | 48940 | 48099 | 48513 | 0 | +416.90(+0.87%) |
Apr 06, 2016 | 49054 | 49054 | 47874 | 48096 | 0 | -957.40(-1.95%) |
Apr 05, 2016 | 48778 | 49629 | 48149 | 49054 | 0 | +273.60(+0.56%) |
Apr 04, 2016 | 50556 | 50556 | 48600 | 48780 | 0 | -1781.50(-3.52%) |
Apr 03, 2016 | 50054 | 50768 | 49361 | 50562 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 50054 | 50768 | 49361 | 50562 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 50054 | 50768 | 49361 | 50562 | 0 | +506.20(+1.01%) |
Mar 31, 2016 | 51248 | 51248 | 49642 | 50055 | 0 | -1193.60(-2.33%) |
Mar 30, 2016 | 51155 | 52262 | 50900 | 51249 | 0 | +93.90(+0.18%) |
Mar 29, 2016 | 50839 | 51765 | 50387 | 51155 | 0 | +316.80(+0.62%) |
Mar 28, 2016 | 49686 | 51149 | 49686 | 50838 | 0 | +1180.80(+2.38%) |
Mar 27, 2016 | 49686 | 49686 | 48778 | 49657 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 49686 | 49686 | 48778 | 49657 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 49686 | 49686 | 48778 | 49657 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 49686 | 49686 | 48778 | 49657 | 0 | -32.70(-0.07%) |
Mar 23, 2016 | 51005 | 51005 | 49491 | 49690 | 0 | -1320.10(-2.59%) |
Mar 22, 2016 | 51170 | 51215 | 50812 | 51010 | 0 | -161.40(-0.32%) |
Mar 21, 2016 | 50816 | 51370 | 50764 | 51172 | 0 | +356.90(+0.70%) |
Mar 20, 2016 | 50916 | 51308 | 50202 | 50815 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 50916 | 51308 | 50202 | 50815 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 50916 | 51308 | 50202 | 50815 | 0 | -99.10(-0.19%) |
Mar 17, 2016 | 47770 | 51268 | 47770 | 50914 | 0 | +3150.40(+6.60%) |
Mar 16, 2016 | 47130 | 47814 | 46521 | 47763 | 0 | +633.40(+1.34%) |
Mar 15, 2016 | 48866 | 48866 | 46684 | 47130 | 0 | -1737.30(-3.56%) |
Mar 14, 2016 | 49639 | 50166 | 48756 | 48867 | 0 | -771.40(-1.55%) |
Mar 13, 2016 | 49574 | 50038 | 49156 | 49639 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 49574 | 50038 | 49156 | 49639 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 49574 | 50038 | 49156 | 49639 | 0 | +67.60(+0.14%) |
Mar 10, 2016 | 48667 | 49974 | 47922 | 49571 | 0 | +906.00(+1.86%) |
Mar 09, 2016 | 49102 | 50001 | 48623 | 48665 | 0 | -437.00(-0.89%) |
Mar 08, 2016 | 49244 | 49914 | 48847 | 49102 | 0 | -144.00(-0.29%) |
Mar 07, 2016 | 49089 | 49639 | 48746 | 49246 | 0 | +161.20(+0.33%) |
Mar 06, 2016 | 47194 | 50024 | 47194 | 49085 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 47194 | 50024 | 47194 | 49085 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 47194 | 50024 | 47194 | 49085 | 0 | +1891.50(+4.01%) |
Mar 03, 2016 | 44900 | 47374 | 44900 | 47193 | 0 | +2299.90(+5.12%) |
Mar 02, 2016 | 44122 | 44983 | 43841 | 44894 | 0 | +771.70(+1.75%) |
Mar 01, 2016 | 42795 | 44181 | 42795 | 44122 | 0 | +1327.90(+3.10%) |
Feb 29, 2016 | 41599 | 43053 | 41599 | 42794 | 0 | +1200.80(+2.89%) |
Feb 28, 2016 | 41889 | 42495 | 41416 | 41593 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 41889 | 42495 | 41416 | 41593 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 41889 | 42495 | 41416 | 41593 | 0 | -294.80(-0.70%) |
Feb 25, 2016 | 42084 | 42327 | 41442 | 41888 | 0 | -196.70(-0.47%) |
Feb 24, 2016 | 42521 | 42521 | 41211 | 42085 | 0 | -436.30(-1.03%) |
Feb 23, 2016 | 43235 | 43601 | 42359 | 42521 | 0 | -714.00(-1.65%) |
Feb 22, 2016 | 41544 | 43345 | 41544 | 43235 | 0 | +1691.50(+4.07%) |
Feb 21, 2016 | 41477 | 41828 | 41071 | 41543 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 41477 | 41828 | 41071 | 41543 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 41477 | 41828 | 41071 | 41543 | 0 | +65.80(+0.16%) |
Feb 18, 2016 | 41624 | 41698 | 41183 | 41478 | 0 | -153.20(-0.37%) |
Feb 17, 2016 | 40958 | 42436 | 40958 | 41631 | 0 | +683.10(+1.67%) |
Feb 16, 2016 | 40093 | 41206 | 40074 | 40948 | 0 | +854.80(+2.13%) |
Feb 15, 2016 | 39808 | 40671 | 39808 | 40093 | 0 | +284.80(+0.72%) |
Feb 14, 2016 | 39324 | 39901 | 39324 | 39808 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 39324 | 39901 | 39324 | 39808 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 39324 | 39901 | 39324 | 39808 | 0 | +489.80(+1.25%) |
Feb 11, 2016 | 40370 | 40370 | 38928 | 39318 | 0 | -1058.30(-2.62%) |
Feb 10, 2016 | 40592 | 40592 | 39960 | 40377 | 0 | -215.50(-0.53%) |
Feb 09, 2016 | 40812 | 41249 | 40566 | 40592 | 0 | +0.00(+0.00%) |
Feb 08, 2016 | 40812 | 41249 | 40566 | 40592 | 0 | +0.00(+0.00%) |
Feb 07, 2016 | 40812 | 41249 | 40566 | 40592 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 40812 | 41249 | 40566 | 40592 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 40812 | 41249 | 40566 | 40592 | 0 | -229.60(-0.56%) |
Feb 04, 2016 | 39589 | 41444 | 39589 | 40822 | 0 | +1232.90(+3.11%) |
Feb 03, 2016 | 38596 | 39726 | 38596 | 39589 | 0 | +992.60(+2.57%) |
Feb 02, 2016 | 40564 | 40564 | 38596 | 38596 | 0 | -1973.80(-4.87%) |
Feb 01, 2016 | 40396 | 40570 | 39738 | 40570 | 0 | +164.00(+0.41%) |
Jan 31, 2016 | 38635 | 40406 | 38635 | 40406 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 38635 | 40406 | 38635 | 40406 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 38635 | 40406 | 38635 | 40406 | 0 | +1775.80(+4.60%) |
Jan 28, 2016 | 38376 | 39100 | 37996 | 38630 | 0 | +253.80(+0.66%) |
Jan 27, 2016 | 37501 | 38766 | 37402 | 38376 | 0 | +878.90(+2.34%) |
Jan 26, 2016 | 38031 | 38031 | 37112 | 37498 | 0 | -533.70(-1.40%) |
Jan 25, 2016 | 37737 | 38444 | 37737 | 38031 | 0 | +0.00(+0.00%) |
Jan 24, 2016 | 37737 | 38444 | 37737 | 38031 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 37737 | 38444 | 37737 | 38031 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 37737 | 38444 | 37737 | 38031 | 0 | +314.10(+0.83%) |
Jan 21, 2016 | 37647 | 38079 | 37495 | 37717 | 0 | +71.60(+0.19%) |
Jan 20, 2016 | 38056 | 38056 | 37046 | 37646 | 0 | -411.50(-1.08%) |
Jan 19, 2016 | 37941 | 38856 | 37941 | 38057 | 0 | +119.70(+0.32%) |
Jan 18, 2016 | 38572 | 38633 | 37937 | 37937 | 0 | -631.80(-1.64%) |
Jan 17, 2016 | 39494 | 39494 | 37986 | 38569 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 39494 | 39494 | 37986 | 38569 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 39494 | 39494 | 37986 | 38569 | 0 | -931.00(-2.36%) |
Jan 14, 2016 | 38944 | 39502 | 38459 | 39500 | 0 | +555.70(+1.43%) |
Jan 13, 2016 | 39518 | 40050 | 38822 | 38944 | 0 | -569.40(-1.44%) |
Jan 12, 2016 | 39955 | 40261 | 39426 | 39514 | 0 | -436.70(-1.09%) |
Jan 11, 2016 | 40612 | 40974 | 39924 | 39950 | 0 | -661.70(-1.63%) |
Jan 10, 2016 | 40695 | 41218 | 40464 | 40612 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 40695 | 41218 | 40464 | 40612 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 40695 | 41218 | 40464 | 40612 | 0 | -82.50(-0.20%) |
Jan 07, 2016 | 41772 | 41772 | 40695 | 40695 | 0 | -1078.40(-2.58%) |
Jan 06, 2016 | 42410 | 42410 | 41590 | 41773 | 0 | -646.20(-1.52%) |
Jan 05, 2016 | 42139 | 42534 | 42137 | 42419 | 0 | +278.30(+0.66%) |
Jan 04, 2016 | 43349 | 43349 | 42125 | 42141 | 0 | -1209.00(-2.79%) |
Jan 03, 2016 | 43653 | 43662 | 43217 | 43350 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 43653 | 43662 | 43217 | 43350 | 0 | +0.00(+0.00%) |
Jan 01, 2016 | 43653 | 43662 | 43217 | 43350 | 0 | +0.00(+0.00%) |
Dec 31, 2015 | 43653 | 43662 | 43217 | 43350 | 0 | +0.00(+0.00%) |
Dec 30, 2015 | 43653 | 43662 | 43217 | 43350 | 0 | -304.00(-0.70%) |
Dec 29, 2015 | 43781 | 44042 | 43523 | 43654 | 0 | -110.30(-0.25%) |
Dec 28, 2015 | 44016 | 44087 | 43709 | 43764 | 0 | -250.60(-0.57%) |
Dec 27, 2015 | 43479 | 44233 | 43479 | 44015 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 43479 | 44233 | 43479 | 44015 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 43479 | 44233 | 43479 | 44015 | 0 | +0.00(+0.00%) |
Dec 24, 2015 | 43479 | 44233 | 43479 | 44015 | 0 | +0.00(+0.00%) |
Dec 23, 2015 | 43479 | 44233 | 43479 | 44015 | 0 | +545.40(+1.25%) |
Dec 22, 2015 | 43208 | 43632 | 43137 | 43470 | 0 | +269.60(+0.62%) |
Dec 21, 2015 | 43912 | 44222 | 43196 | 43200 | 0 | -710.70(-1.62%) |
Dec 20, 2015 | 45249 | 45249 | 43690 | 43911 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 45249 | 45249 | 43690 | 43911 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 45249 | 45249 | 43690 | 43911 | 0 | -1350.90(-2.98%) |
Dec 17, 2015 | 45016 | 46251 | 45016 | 45262 | 0 | +245.60(+0.55%) |
Dec 16, 2015 | 44868 | 45099 | 44095 | 45016 | 0 | +143.40(+0.32%) |
Dec 15, 2015 | 44748 | 45423 | 44748 | 44872 | 0 | +125.20(+0.28%) |
Dec 14, 2015 | 45258 | 45258 | 44531 | 44747 | 0 | -515.40(-1.14%) |
Dec 13, 2015 | 45630 | 45982 | 45068 | 45263 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 45630 | 45982 | 45068 | 45263 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 45630 | 45982 | 45068 | 45263 | 0 | -368.00(-0.81%) |
Dec 10, 2015 | 46084 | 46323 | 45351 | 45631 | 0 | -477.30(-1.04%) |
Dec 09, 2015 | 44444 | 46438 | 44444 | 46108 | 0 | +1664.70(+3.75%) |
Dec 08, 2015 | 45223 | 45233 | 44232 | 44443 | 0 | -779.40(-1.72%) |
Dec 07, 2015 | 45361 | 46157 | 45217 | 45223 | 0 | -138.10(-0.30%) |
Dec 06, 2015 | 46385 | 46385 | 45023 | 45361 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 46385 | 46385 | 45023 | 45361 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 46385 | 46385 | 45023 | 45361 | 0 | -1032.50(-2.23%) |
Dec 03, 2015 | 44924 | 47142 | 44924 | 46393 | 0 | +1478.80(+3.29%) |
Dec 02, 2015 | 45046 | 45338 | 44579 | 44914 | 0 | -132.30(-0.29%) |
Dec 01, 2015 | 45121 | 45482 | 44775 | 45047 | 0 | -73.60(-0.16%) |
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%) |