Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 64310 | 64901 | 64284 | 64671 | 0 | +369.10(+0.57%) |
Jan 30, 2017 | 66025 | 66026 | 64165 | 64302 | 0 | -1732.30(-2.62%) |
Jan 29, 2017 | 66195 | 66242 | 65876 | 66034 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 66195 | 66242 | 65876 | 66034 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 66195 | 66242 | 65876 | 66034 | 0 | -156.60(-0.24%) |
Jan 26, 2017 | 65842 | 66594 | 65842 | 66191 | 0 | +350.50(+0.53%) |
Jan 25, 2017 | 65752 | 66173 | 65615 | 65840 | 0 | +0.00(+0.00%) |
Jan 24, 2017 | 65752 | 66173 | 65615 | 65840 | 0 | +91.50(+0.14%) |
Jan 23, 2017 | 64518 | 65816 | 64500 | 65749 | 0 | +1227.40(+1.90%) |
Jan 22, 2017 | 63951 | 64694 | 63951 | 64521 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 63951 | 64694 | 63951 | 64521 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 63951 | 64694 | 63951 | 64521 | 0 | +570.30(+0.89%) |
Jan 19, 2017 | 64145 | 64456 | 63574 | 63951 | 0 | -198.70(-0.31%) |
Jan 18, 2017 | 64360 | 64680 | 64063 | 64150 | 0 | -204.70(-0.32%) |
Jan 17, 2017 | 63827 | 64658 | 63456 | 64354 | 0 | +523.00(+0.82%) |
Jan 16, 2017 | 63652 | 64014 | 63556 | 63831 | 0 | +179.80(+0.28%) |
Jan 15, 2017 | 63940 | 64092 | 63366 | 63652 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 63940 | 64092 | 63366 | 63652 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 63940 | 64092 | 63366 | 63652 | 0 | -302.40(-0.47%) |
Jan 12, 2017 | 62448 | 64342 | 62448 | 63954 | 0 | +1507.60(+2.41%) |
Jan 11, 2017 | 62134 | 62674 | 61665 | 62446 | 0 | +314.50(+0.51%) |
Jan 10, 2017 | 61710 | 62446 | 61710 | 62132 | 0 | +431.50(+0.70%) |
Jan 09, 2017 | 61680 | 62112 | 61308 | 61700 | 0 | +34.90(+0.06%) |
Jan 08, 2017 | 62072 | 62072 | 61396 | 61665 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 62072 | 62072 | 61396 | 61665 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 62072 | 62072 | 61396 | 61665 | 0 | -405.60(-0.65%) |
Jan 05, 2017 | 61594 | 62409 | 61594 | 62071 | 0 | +481.90(+0.78%) |
Jan 04, 2017 | 61811 | 61940 | 61302 | 61589 | 0 | -224.70(-0.36%) |
Jan 03, 2017 | 59631 | 61815 | 59631 | 61814 | 0 | +2225.10(+3.73%) |
Jan 02, 2017 | 60227 | 60227 | 59371 | 59589 | 0 | -638.60(-1.06%) |
Jan 01, 2017 | 59782 | 60248 | 59278 | 60227 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 59782 | 60248 | 59278 | 60227 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 59782 | 60248 | 59278 | 60227 | 0 | +0.00(+0.00%) |
Dec 29, 2016 | 59782 | 60248 | 59278 | 60227 | 0 | +445.70(+0.75%) |
Dec 28, 2016 | 58688 | 59911 | 58688 | 59782 | 0 | +1084.90(+1.85%) |
Dec 27, 2016 | 58627 | 59068 | 58402 | 58697 | 0 | +76.40(+0.13%) |
Dec 26, 2016 | 57941 | 58782 | 57941 | 58620 | 0 | +683.20(+1.18%) |
Dec 25, 2016 | 57255 | 58143 | 57255 | 57937 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 57255 | 58143 | 57255 | 57937 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 57255 | 58143 | 57255 | 57937 | 0 | +681.90(+1.19%) |
Dec 22, 2016 | 57646 | 57646 | 56829 | 57255 | 0 | -391.30(-0.68%) |
Dec 21, 2016 | 57583 | 58049 | 57222 | 57646 | 0 | +63.60(+0.11%) |
Dec 20, 2016 | 57116 | 57918 | 57038 | 57583 | 0 | +471.90(+0.83%) |
Dec 19, 2016 | 58390 | 58600 | 57109 | 57111 | 0 | -1278.00(-2.19%) |
Dec 18, 2016 | 58398 | 59312 | 58366 | 58389 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 58398 | 59312 | 58366 | 58389 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 58398 | 59312 | 58366 | 58389 | 0 | -7.20(-0.01%) |
Dec 15, 2016 | 58214 | 58635 | 57575 | 58396 | 0 | +184.10(+0.32%) |
Dec 14, 2016 | 59280 | 59338 | 58212 | 58212 | 0 | -1068.50(-1.80%) |
Dec 13, 2016 | 59178 | 59946 | 58758 | 59281 | 0 | +102.00(+0.17%) |
Dec 12, 2016 | 60517 | 60517 | 59035 | 59179 | 0 | -1322.00(-2.19%) |
Dec 11, 2016 | 60688 | 61129 | 60316 | 60501 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 60688 | 61129 | 60316 | 60501 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 60688 | 61129 | 60316 | 60501 | 0 | -176.00(-0.29%) |
Dec 08, 2016 | 61430 | 61936 | 60499 | 60677 | 0 | -737.80(-1.20%) |
Dec 07, 2016 | 61111 | 61918 | 61062 | 61414 | 0 | +326.20(+0.53%) |
Dec 06, 2016 | 59828 | 61235 | 59396 | 61088 | 0 | +1256.50(+2.10%) |
Dec 05, 2016 | 60322 | 60720 | 59635 | 59832 | 0 | -484.40(-0.80%) |
Dec 04, 2016 | 59499 | 60379 | 58092 | 60316 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 59499 | 60379 | 58092 | 60316 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 59499 | 60379 | 58092 | 60316 | 0 | +809.60(+1.36%) |
Dec 01, 2016 | 61906 | 61911 | 59058 | 59506 | 0 | -2399.90(-3.88%) |
Nov 30, 2016 | 60994 | 62590 | 60994 | 61906 | 0 | +919.90(+1.51%) |
Nov 29, 2016 | 62859 | 62859 | 60980 | 60986 | 0 | -1869.00(-2.97%) |
Nov 28, 2016 | 61559 | 62934 | 61240 | 62856 | 0 | +1296.40(+2.11%) |
Nov 27, 2016 | 61394 | 61559 | 60573 | 61559 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 61394 | 61559 | 60573 | 61559 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 61394 | 61559 | 60573 | 61559 | 0 | +163.60(+0.27%) |
Nov 24, 2016 | 61999 | 62105 | 61392 | 61396 | 0 | -590.40(-0.95%) |
Nov 23, 2016 | 61956 | 62046 | 61234 | 61986 | 0 | +31.40(+0.05%) |
Nov 22, 2016 | 61072 | 62550 | 61072 | 61954 | 0 | +884.20(+1.45%) |
Nov 21, 2016 | 59963 | 61070 | 59963 | 61070 | 0 | +1108.50(+1.85%) |
Nov 20, 2016 | 59770 | 60193 | 59327 | 59962 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 59770 | 60193 | 59327 | 59962 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 59770 | 60193 | 59327 | 59962 | 0 | +191.30(+0.32%) |
Nov 17, 2016 | 60763 | 61493 | 59746 | 59770 | 0 | -988.80(-1.63%) |
Nov 16, 2016 | 59658 | 60915 | 59364 | 60759 | 0 | +1101.80(+1.85%) |
Nov 15, 2016 | 59183 | 59961 | 58322 | 59658 | 0 | +0.00(+0.00%) |
Nov 14, 2016 | 59183 | 59961 | 58322 | 59658 | 0 | +474.00(+0.80%) |
Nov 13, 2016 | 61199 | 61626 | 58921 | 59184 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 61199 | 61626 | 58921 | 59184 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 61199 | 61626 | 58921 | 59184 | 0 | -2017.50(-3.30%) |
Nov 10, 2016 | 63261 | 63903 | 60553 | 61201 | 0 | -2057.30(-3.25%) |
Nov 09, 2016 | 64157 | 64358 | 61794 | 63258 | 0 | -899.40(-1.40%) |
Nov 08, 2016 | 64052 | 64767 | 63381 | 64158 | 0 | +106.10(+0.17%) |
Nov 07, 2016 | 61601 | 64193 | 61601 | 64052 | 0 | +2453.20(+3.98%) |
Nov 06, 2016 | 61749 | 62699 | 61491 | 61598 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 61749 | 62699 | 61491 | 61598 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 61749 | 62699 | 61491 | 61598 | 0 | -151.80(-0.25%) |
Nov 03, 2016 | 63325 | 63524 | 61750 | 61750 | 0 | -1576.20(-2.49%) |
Nov 02, 2016 | 64922 | 65291 | 63019 | 63326 | 0 | +0.00(+0.00%) |
Nov 01, 2016 | 64922 | 65291 | 63019 | 63326 | 0 | -1598.10(-2.46%) |
Oct 31, 2016 | 64312 | 65054 | 64312 | 64924 | 0 | +616.90(+0.96%) |
Oct 30, 2016 | 64251 | 64728 | 63778 | 64308 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 64251 | 64728 | 63778 | 64308 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 64251 | 64728 | 63778 | 64308 | 0 | +58.10(+0.09%) |
Oct 27, 2016 | 63827 | 64609 | 63827 | 64250 | 0 | +423.80(+0.66%) |
Oct 26, 2016 | 63860 | 63924 | 63084 | 63826 | 0 | -40.50(-0.06%) |
Oct 25, 2016 | 64059 | 64266 | 63248 | 63866 | 0 | -193.70(-0.30%) |
Oct 24, 2016 | 64141 | 64691 | 63914 | 64060 | 0 | -48.20(-0.08%) |
Oct 23, 2016 | 63838 | 64372 | 63379 | 64108 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 63838 | 64372 | 63379 | 64108 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 63838 | 64372 | 63379 | 64108 | 0 | +270.20(+0.42%) |
Oct 20, 2016 | 63495 | 63927 | 62729 | 63838 | 0 | +332.30(+0.52%) |
Oct 19, 2016 | 63784 | 64089 | 63308 | 63506 | 0 | -276.60(-0.43%) |
Oct 18, 2016 | 62701 | 63937 | 62701 | 63782 | 0 | +1086.10(+1.73%) |
Oct 17, 2016 | 61768 | 62696 | 61719 | 62696 | 0 | +928.90(+1.50%) |
Oct 16, 2016 | 61120 | 62039 | 61120 | 61767 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 61120 | 62039 | 61120 | 61767 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 61120 | 62039 | 61120 | 61767 | 0 | +648.60(+1.06%) |
Oct 13, 2016 | 61020 | 61329 | 60243 | 61119 | 0 | +96.70(+0.16%) |
Oct 12, 2016 | 61668 | 61668 | 60885 | 61022 | 0 | +0.00(+0.00%) |
Oct 11, 2016 | 61668 | 61668 | 60885 | 61022 | 0 | -646.40(-1.05%) |
Oct 10, 2016 | 61130 | 61756 | 61130 | 61668 | 0 | +559.30(+0.92%) |
Oct 09, 2016 | 60645 | 61275 | 60479 | 61109 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 60645 | 61275 | 60479 | 61109 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 60645 | 61275 | 60479 | 61109 | 0 | +464.80(+0.77%) |
Oct 06, 2016 | 60254 | 60724 | 60070 | 60644 | 0 | +389.90(+0.65%) |
Oct 05, 2016 | 59340 | 60477 | 59340 | 60254 | 0 | +915.10(+1.54%) |
Oct 04, 2016 | 59461 | 59580 | 58892 | 59339 | 0 | +972.10(+1.67%) |
Oct 03, 2016 | 58350 | 58900 | 58271 | 58367 | 0 | +16.50(+0.03%) |
Sep 30, 2016 | 59346 | 59621 | 58292 | 58351 | 0 | -1005.20(-1.69%) |
Sep 29, 2016 | 58383 | 59415 | 58354 | 59356 | 0 | +973.30(+1.67%) |
Sep 28, 2016 | 58066 | 58490 | 57411 | 58382 | 0 | +329.00(+0.57%) |
Sep 27, 2016 | 58697 | 58697 | 57904 | 58054 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 58697 | 58697 | 57904 | 58054 | 0 | -643.50(-1.10%) |
Sep 25, 2016 | 58992 | 59131 | 58409 | 58697 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 58992 | 59131 | 58409 | 58697 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 58992 | 59131 | 58409 | 58697 | 0 | -297.20(-0.50%) |
Sep 22, 2016 | 58408 | 59462 | 58408 | 58994 | 0 | +600.30(+1.03%) |
Sep 21, 2016 | 57736 | 58575 | 57326 | 58394 | 0 | +657.40(+1.14%) |
Sep 20, 2016 | 57356 | 57902 | 57356 | 57736 | 0 | +386.10(+0.67%) |
Sep 19, 2016 | 57083 | 58025 | 57083 | 57350 | 0 | +270.60(+0.47%) |
Sep 18, 2016 | 57910 | 57910 | 56794 | 57080 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 57910 | 57910 | 56794 | 57080 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 57910 | 57910 | 56794 | 57080 | 0 | -829.70(-1.43%) |
Sep 15, 2016 | 57068 | 58127 | 57068 | 57910 | 0 | +850.00(+1.49%) |
Sep 14, 2016 | 56812 | 57342 | 56694 | 57060 | 0 | +238.70(+0.42%) |
Sep 13, 2016 | 58580 | 58580 | 56459 | 56821 | 0 | -1765.30(-3.01%) |
Sep 12, 2016 | 57998 | 58595 | 57511 | 58586 | 0 | +586.40(+1.01%) |
Sep 11, 2016 | 60220 | 60220 | 57961 | 58000 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 60220 | 60220 | 57961 | 58000 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 60220 | 60220 | 57961 | 58000 | 0 | -2231.90(-3.71%) |
Sep 08, 2016 | 60129 | 60310 | 59743 | 60232 | 0 | +102.20(+0.17%) |
Sep 07, 2016 | 59566 | 60129 | 59182 | 60129 | 0 | +0.00(+0.00%) |
Sep 06, 2016 | 59566 | 60129 | 59182 | 60129 | 0 | +563.10(+0.95%) |
Sep 05, 2016 | 59616 | 59986 | 59402 | 59566 | 0 | -50.10(-0.08%) |
Sep 04, 2016 | 58240 | 59655 | 58240 | 59616 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 58240 | 59655 | 58240 | 59616 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 58240 | 59655 | 58240 | 59616 | 0 | +1380.10(+2.37%) |
Sep 01, 2016 | 57901 | 58417 | 57638 | 58236 | 0 | +335.20(+0.58%) |
Aug 31, 2016 | 58580 | 58910 | 57506 | 57901 | 0 | -674.30(-1.15%) |
Aug 30, 2016 | 58610 | 58882 | 58293 | 58575 | 0 | -35.00(-0.06%) |
Aug 29, 2016 | 57717 | 58957 | 57642 | 58610 | 0 | +894.20(+1.55%) |
Aug 28, 2016 | 57725 | 58655 | 57259 | 57716 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 57725 | 58655 | 57259 | 57716 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 57725 | 58655 | 57259 | 57716 | 0 | -5.90(-0.01%) |
Aug 25, 2016 | 57718 | 58124 | 57639 | 57722 | 0 | +4.20(+0.01%) |
Aug 24, 2016 | 58019 | 58332 | 57456 | 57718 | 0 | -302.10(-0.52%) |
Aug 23, 2016 | 57781 | 58596 | 57781 | 58020 | 0 | +238.80(+0.41%) |
Aug 22, 2016 | 59080 | 59099 | 57631 | 57781 | 0 | -1317.70(-2.23%) |
Aug 21, 2016 | 59158 | 59240 | 58600 | 59099 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 59158 | 59240 | 58600 | 59099 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 59158 | 59240 | 58600 | 59099 | 0 | -67.10(-0.11%) |
Aug 18, 2016 | 59324 | 59418 | 58829 | 59166 | 0 | -157.80(-0.27%) |
Aug 17, 2016 | 58847 | 59324 | 58081 | 59324 | 0 | +468.40(+0.80%) |
Aug 16, 2016 | 59144 | 59187 | 58589 | 58855 | 0 | -290.60(-0.49%) |
Aug 15, 2016 | 58316 | 59324 | 58316 | 59146 | 0 | +847.60(+1.45%) |
Aug 14, 2016 | 58300 | 58753 | 57987 | 58298 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 58300 | 58753 | 57987 | 58298 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 58300 | 58753 | 57987 | 58298 | 0 | -1.20(-0.00%) |
Aug 11, 2016 | 56925 | 58308 | 56923 | 58300 | 0 | +1379.80(+2.42%) |
Aug 10, 2016 | 57690 | 57953 | 56735 | 56920 | 0 | -769.60(-1.33%) |
Aug 09, 2016 | 57638 | 58095 | 57615 | 57689 | 0 | +54.00(+0.09%) |
Aug 08, 2016 | 57656 | 57917 | 57504 | 57635 | 0 | -25.70(-0.04%) |
Aug 07, 2016 | 57609 | 57951 | 57290 | 57661 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 57609 | 57951 | 57290 | 57661 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 57609 | 57951 | 57290 | 57661 | 0 | +67.20(+0.12%) |
Aug 04, 2016 | 57076 | 58030 | 57076 | 57594 | 0 | +517.00(+0.91%) |
Aug 03, 2016 | 56157 | 57101 | 55788 | 57077 | 0 | +914.50(+1.63%) |
Aug 02, 2016 | 56756 | 56974 | 55696 | 56162 | 0 | -593.40(-1.05%) |
Aug 01, 2016 | 57309 | 57729 | 56676 | 56756 | 0 | -552.40(-0.96%) |
Jul 31, 2016 | 56664 | 57474 | 56340 | 57308 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 56664 | 57474 | 56340 | 57308 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 56664 | 57474 | 56340 | 57308 | 0 | +641.10(+1.13%) |
Jul 28, 2016 | 56853 | 56853 | 55993 | 56667 | 0 | -185.70(-0.33%) |
Jul 27, 2016 | 56788 | 57380 | 56788 | 56853 | 0 | +70.00(+0.12%) |
Jul 26, 2016 | 56876 | 57310 | 56708 | 56783 | 0 | -89.90(-0.16%) |
Jul 25, 2016 | 57006 | 57205 | 56398 | 56873 | 0 | -129.40(-0.23%) |
Jul 24, 2016 | 56642 | 57171 | 56518 | 57002 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 56642 | 57171 | 56518 | 57002 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 56642 | 57171 | 56518 | 57002 | 0 | +360.60(+0.64%) |
Jul 21, 2016 | 56578 | 56906 | 56232 | 56642 | 0 | +63.40(+0.11%) |
Jul 20, 2016 | 56699 | 56927 | 56221 | 56578 | 0 | -120.00(-0.21%) |
Jul 19, 2016 | 56487 | 56698 | 56246 | 56698 | 0 | +213.90(+0.38%) |
Jul 18, 2016 | 55573 | 56509 | 55355 | 56484 | 0 | +906.00(+1.63%) |
Jul 17, 2016 | 55482 | 55649 | 55233 | 55578 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 55482 | 55649 | 55233 | 55578 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 55482 | 55649 | 55233 | 55578 | 0 | +97.30(+0.18%) |
Jul 14, 2016 | 54601 | 55634 | 54601 | 55481 | 0 | +882.60(+1.62%) |
Jul 13, 2016 | 54256 | 54647 | 53733 | 54598 | 0 | +341.90(+0.63%) |
Jul 12, 2016 | 53961 | 54746 | 53961 | 54256 | 0 | +296.30(+0.55%) |
Jul 11, 2016 | 53144 | 54021 | 53144 | 53960 | 0 | +819.40(+1.54%) |
Jul 10, 2016 | 52020 | 53166 | 52020 | 53141 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 52020 | 53166 | 52020 | 53141 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 52020 | 53166 | 52020 | 53141 | 0 | +1126.00(+2.16%) |
Jul 07, 2016 | 51902 | 52719 | 51888 | 52015 | 0 | +112.90(+0.22%) |
Jul 06, 2016 | 51842 | 51909 | 50825 | 51902 | 0 | +59.50(+0.11%) |
Jul 05, 2016 | 52565 | 52565 | 51510 | 51842 | 0 | -726.40(-1.38%) |
Jul 04, 2016 | 52241 | 52918 | 52241 | 52569 | 0 | +335.70(+0.64%) |
Jul 03, 2016 | 51540 | 52346 | 51411 | 52233 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 51540 | 52346 | 51411 | 52233 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 51540 | 52346 | 51411 | 52233 | 0 | +706.10(+1.37%) |
Jun 30, 2016 | 51001 | 51619 | 50585 | 51527 | 0 | +525.00(+1.03%) |
Jun 29, 2016 | 50009 | 51229 | 50009 | 51002 | 0 | +995.30(+1.99%) |
Jun 28, 2016 | 49252 | 50301 | 49252 | 50007 | 0 | +761.10(+1.55%) |
Jun 27, 2016 | 50106 | 50162 | 48954 | 49246 | 0 | -859.80(-1.72%) |
Jun 26, 2016 | 51561 | 51561 | 49544 | 50105 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 51561 | 51561 | 49544 | 50105 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 51561 | 51561 | 49544 | 50105 | 0 | -1454.50(-2.82%) |
Jun 23, 2016 | 50161 | 51673 | 50161 | 51560 | 0 | +1403.50(+2.80%) |
Jun 22, 2016 | 50835 | 51239 | 50060 | 50156 | 0 | -681.50(-1.34%) |
Jun 21, 2016 | 50326 | 50870 | 49678 | 50838 | 0 | +508.40(+1.01%) |
Jun 20, 2016 | 49539 | 50782 | 49539 | 50329 | 0 | +795.60(+1.61%) |
Jun 19, 2016 | 49409 | 50190 | 49405 | 49534 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 49409 | 50190 | 49405 | 49534 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 49409 | 50190 | 49405 | 49534 | 0 | +122.20(+0.25%) |
Jun 16, 2016 | 48901 | 49412 | 48067 | 49412 | 0 | +496.90(+1.02%) |
Jun 15, 2016 | 48649 | 49415 | 48324 | 48915 | 0 | +266.40(+0.55%) |
Jun 14, 2016 | 49662 | 49894 | 48216 | 48648 | 0 | -1012.50(-2.04%) |
Jun 13, 2016 | 49419 | 49764 | 48804 | 49661 | 0 | +238.60(+0.48%) |
Jun 12, 2016 | 51117 | 51117 | 49421 | 49422 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 51117 | 51117 | 49421 | 49422 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 51117 | 51117 | 49421 | 49422 | 0 | -1696.30(-3.32%) |
Jun 09, 2016 | 51633 | 51633 | 50832 | 51118 | 0 | -510.80(-0.99%) |
Jun 08, 2016 | 50490 | 51812 | 50490 | 51629 | 0 | +1141.40(+2.26%) |
Jun 07, 2016 | 50432 | 50641 | 50005 | 50488 | 0 | +56.10(+0.11%) |
Jun 06, 2016 | 50627 | 50924 | 50097 | 50432 | 0 | -187.70(-0.37%) |
Jun 05, 2016 | 49888 | 50634 | 49888 | 50620 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 49888 | 50634 | 49888 | 50620 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 49888 | 50634 | 49888 | 50620 | 0 | +732.30(+1.47%) |
Jun 02, 2016 | 49008 | 49906 | 48780 | 49887 | 0 | +874.60(+1.78%) |
Jun 01, 2016 | 48468 | 49057 | 48200 | 49013 | 0 | +540.90(+1.12%) |
May 31, 2016 | 48963 | 49269 | 48292 | 48472 | 0 | -492.60(-1.01%) |
May 30, 2016 | 49051 | 49203 | 48799 | 48964 | 0 | -87.20(-0.18%) |
May 29, 2016 | 49481 | 49805 | 48869 | 49052 | 0 | +0.00(+0.00%) |
May 28, 2016 | 49481 | 49805 | 48869 | 49052 | 0 | +0.00(+0.00%) |
May 27, 2016 | 49481 | 49805 | 48869 | 49052 | 0 | -431.40(-0.87%) |
May 26, 2016 | 49346 | 50357 | 49346 | 49483 | 0 | +0.00(+0.00%) |
May 25, 2016 | 49346 | 50357 | 49346 | 49483 | 0 | +137.70(+0.28%) |
May 24, 2016 | 49330 | 50002 | 49153 | 49345 | 0 | +14.80(+0.03%) |
May 23, 2016 | 49709 | 49709 | 48695 | 49330 | 0 | -392.40(-0.79%) |
May 22, 2016 | 50133 | 50822 | 49723 | 49723 | 0 | +0.00(+0.00%) |
May 21, 2016 | 50133 | 50822 | 49723 | 49723 | 0 | +0.00(+0.00%) |
May 20, 2016 | 50133 | 50822 | 49723 | 49723 | 0 | -409.70(-0.82%) |
May 19, 2016 | 50556 | 50556 | 49588 | 50132 | 0 | -429.20(-0.85%) |
May 18, 2016 | 50836 | 51373 | 50301 | 50562 | 0 | -277.70(-0.55%) |
May 17, 2016 | 51796 | 51946 | 50689 | 50839 | 0 | -963.50(-1.86%) |
May 16, 2016 | 51803 | 52306 | 51584 | 51803 | 0 | -1.40(-0.00%) |
May 15, 2016 | 53236 | 53250 | 51366 | 51804 | 0 | +0.00(+0.00%) |
May 14, 2016 | 53236 | 53250 | 51366 | 51804 | 0 | +0.00(+0.00%) |
May 13, 2016 | 53236 | 53250 | 51366 | 51804 | 0 | -1437.00(-2.70%) |
May 12, 2016 | 52765 | 53703 | 52424 | 53241 | 0 | +476.80(+0.90%) |
May 11, 2016 | 53072 | 53976 | 52736 | 52764 | 0 | -306.40(-0.58%) |
May 10, 2016 | 50994 | 53071 | 50994 | 53071 | 0 | +2080.80(+4.08%) |
May 09, 2016 | 51716 | 51716 | 49908 | 50990 | 0 | -727.70(-1.41%) |
May 08, 2016 | 51671 | 52159 | 51204 | 51718 | 0 | +0.00(+0.00%) |
May 07, 2016 | 51671 | 52159 | 51204 | 51718 | 0 | +0.00(+0.00%) |
May 06, 2016 | 51671 | 52159 | 51204 | 51718 | 0 | +46.80(+0.09%) |
May 05, 2016 | 52569 | 53071 | 51311 | 51671 | 0 | -881.80(-1.68%) |
May 04, 2016 | 52253 | 52672 | 51931 | 52553 | 0 | +292.60(+0.56%) |
May 03, 2016 | 53557 | 53557 | 52260 | 52260 | 0 | -1301.30(-2.43%) |
May 02, 2016 | 53910 | 54113 | 53265 | 53562 | 0 | -349.00(-0.65%) |
May 01, 2016 | 54317 | 54705 | 53592 | 53910 | 0 | +0.00(+0.00%) |
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%) |