Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15956 | 15980 | 15899 | 15952 | 249,790,320 | -3.80(-0.02%) |
Jan 30, 2018 | 16030 | 16052 | 15947 | 15956 | 227,044,992 | -139.20(-0.86%) |
Jan 29, 2018 | 16196 | 16196 | 16091 | 16095 | 200,161,376 | -144.50(-0.89%) |
Jan 26, 2018 | 16227 | 16240 | 16181 | 16239 | 202,112,784 | +35.20(+0.22%) |
Jan 25, 2018 | 16309 | 16315 | 16194 | 16204 | 234,944,016 | -80.20(-0.49%) |
Jan 24, 2018 | 16361 | 16365 | 16238 | 16284 | 245,792,384 | -73.30(-0.45%) |
Jan 23, 2018 | 16342 | 16384 | 16252 | 16358 | 234,085,600 | +9.50(+0.06%) |
Jan 22, 2018 | 16349 | 16360 | 16303 | 16348 | 205,285,232 | -5.50(-0.03%) |
Jan 19, 2018 | 16311 | 16364 | 16288 | 16354 | 201,143,616 | +69.00(+0.42%) |
Jan 18, 2018 | 16340 | 16344 | 16271 | 16284 | 212,308,128 | -42.20(-0.26%) |
Jan 17, 2018 | 16321 | 16358 | 16278 | 16327 | 221,463,232 | +27.80(+0.17%) |
Jan 16, 2018 | 16369 | 16373 | 16271 | 16299 | 246,627,376 | -72.90(-0.45%) |
Jan 15, 2018 | 16322 | 16384 | 16314 | 16372 | 123,891,520 | +63.60(+0.39%) |
Jan 12, 2018 | 16296 | 16324 | 16278 | 16308 | 242,891,136 | +21.30(+0.13%) |
Jan 11, 2018 | 16276 | 16301 | 16245 | 16287 | 231,161,152 | +38.90(+0.24%) |
Jan 10, 2018 | 16314 | 16338 | 16229 | 16248 | 243,953,328 | -71.20(-0.44%) |
Jan 09, 2018 | 16351 | 16358 | 16310 | 16319 | 236,911,664 | +1.50(+0.01%) |
Jan 08, 2018 | 16355 | 16374 | 16298 | 16318 | 166,095,360 | -31.70(-0.19%) |
Jan 05, 2018 | 16363 | 16370 | 16310 | 16349 | 160,313,152 | -63.50(-0.39%) |
Jan 04, 2018 | 16385 | 16421 | 16345 | 16413 | 195,975,232 | +41.40(+0.25%) |
Jan 03, 2018 | 16337 | 16386 | 16323 | 16372 | 196,865,360 | +61.50(+0.38%) |
Jan 02, 2018 | 16213 | 16310 | 16188 | 16310 | 157,073,392 | +100.90(+0.62%) |
Dec 29, 2017 | 16209 | 16209 | 16209 | 0 | -12.90(-0.08%) | |
Dec 28, 2017 | 16186 | 16222 | 16132 | 16222 | 133,908,720 | +18.90(+0.12%) |
Dec 27, 2017 | 16180 | 16208 | 16164 | 16203 | 131,755,432 | +37.80(+0.23%) |
Dec 22, 2017 | 16180 | 16197 | 16147 | 16165 | 133,173,456 | -17.30(-0.11%) |
Dec 21, 2017 | 16139 | 16196 | 16112 | 16183 | 159,267,120 | +22.90(+0.14%) |
Dec 20, 2017 | 16164 | 16173 | 16100 | 16160 | 178,794,528 | +26.40(+0.16%) |
Dec 19, 2017 | 16172 | 16199 | 16133 | 16133 | 191,021,904 | +1.70(+0.01%) |
Dec 18, 2017 | 16108 | 16201 | 16100 | 16132 | 172,506,544 | +89.60(+0.56%) |
Dec 15, 2017 | 16036 | 16105 | 16036 | 16042 | 414,094,144 | +25.50(+0.16%) |
Dec 14, 2017 | 16124 | 16162 | 16008 | 16016 | 187,146,544 | -120.10(-0.74%) |
Dec 13, 2017 | 16135 | 16188 | 16132 | 16137 | 211,583,312 | +22.60(+0.14%) |
Dec 12, 2017 | 16122 | 16143 | 16111 | 16114 | 192,679,808 | +10.50(+0.07%) |
Dec 11, 2017 | 16096 | 16125 | 16073 | 16104 | 150,667,184 | +7.40(+0.05%) |
Dec 08, 2017 | 16048 | 16113 | 16047 | 16096 | 149,423,200 | +80.40(+0.50%) |
Dec 07, 2017 | 15921 | 16016 | 15921 | 16016 | 168,828,320 | +106.90(+0.67%) |
Dec 06, 2017 | 15870 | 15992 | 15853 | 15909 | 180,013,584 | -6.90(-0.04%) |
Dec 05, 2017 | 15954 | 15974 | 15908 | 15916 | 173,448,336 | -53.30(-0.33%) |
Dec 04, 2017 | 16069 | 16092 | 15966 | 15969 | 172,661,584 | -70.00(-0.44%) |
Dec 01, 2017 | 16058 | 16103 | 16034 | 16039 | 220,633,904 | -28.50(-0.18%) |
Nov 30, 2017 | 16005 | 16101 | 16005 | 16068 | 440,676,064 | +99.80(+0.63%) |
Nov 29, 2017 | 16046 | 16046 | 15927 | 15968 | 169,842,256 | -61.90(-0.39%) |
Nov 28, 2017 | 16064 | 16086 | 16019 | 16030 | 153,984,992 | -12.50(-0.08%) |
Nov 27, 2017 | 16111 | 16111 | 16032 | 16042 | 135,240,976 | -66.00(-0.41%) |
Nov 24, 2017 | 16103 | 16126 | 16092 | 16108 | 99,351,704 | +33.80(+0.21%) |
Nov 23, 2017 | 16078 | 16101 | 16068 | 16074 | 51,524,792 | +0.70(+0.00%) |
Nov 22, 2017 | 16100 | 16126 | 16059 | 16074 | 150,764,128 | -3.10(-0.02%) |
Nov 21, 2017 | 16037 | 16106 | 16036 | 16077 | 156,331,296 | +72.30(+0.45%) |
Nov 20, 2017 | 15989 | 16035 | 15986 | 16004 | 154,502,832 | +5.80(+0.04%) |
Nov 17, 2017 | 15962 | 16006 | 15961 | 15999 | 169,091,392 | +63.20(+0.40%) |
Nov 16, 2017 | 15904 | 15955 | 15895 | 15935 | 160,419,632 | +56.90(+0.36%) |
Nov 15, 2017 | 15876 | 15916 | 15829 | 15878 | 177,046,800 | -34.60(-0.22%) |
Nov 14, 2017 | 15961 | 15971 | 15902 | 15913 | 166,018,944 | -113.20(-0.71%) |
Nov 13, 2017 | 15999 | 16066 | 15999 | 16026 | 138,974,352 | -13.00(-0.08%) |
Nov 10, 2017 | 16074 | 16086 | 16006 | 16039 | 171,526,208 | -42.80(-0.27%) |
Nov 09, 2017 | 16039 | 16096 | 16031 | 16082 | 194,340,976 | -23.20(-0.14%) |
Nov 08, 2017 | 16100 | 16118 | 16071 | 16105 | 202,581,072 | -26.50(-0.16%) |
Nov 07, 2017 | 16097 | 16132 | 16076 | 16132 | 187,894,016 | +39.60(+0.25%) |
Nov 06, 2017 | 16049 | 16104 | 16034 | 16092 | 196,882,240 | +72.00(+0.45%) |
Nov 03, 2017 | 16007 | 16024 | 15969 | 16020 | 178,755,216 | +5.20(+0.03%) |
Nov 02, 2017 | 16026 | 16045 | 15994 | 16015 | 210,150,176 | -14.30(-0.09%) |
Nov 01, 2017 | 16093 | 16106 | 16019 | 16029 | 224,524,240 | +3.70(+0.02%) |
Oct 31, 2017 | 16018 | 16065 | 16003 | 16026 | 193,921,008 | +22.80(+0.14%) |
Oct 30, 2017 | 15943 | 16033 | 15943 | 16003 | 188,586,400 | +49.30(+0.31%) |
Oct 27, 2017 | 15903 | 15964 | 15873 | 15954 | 209,593,888 | +61.90(+0.39%) |
Oct 26, 2017 | 15882 | 15914 | 15865 | 15892 | 190,173,536 | +36.80(+0.23%) |
Oct 25, 2017 | 15883 | 15894 | 15816 | 15855 | 177,184,960 | -50.30(-0.32%) |
Oct 24, 2017 | 15888 | 15922 | 15887 | 15905 | 156,385,552 | +49.30(+0.31%) |
Oct 23, 2017 | 15882 | 15901 | 15852 | 15856 | 142,570,736 | -1.40(-0.01%) |
Oct 20, 2017 | 15878 | 15881 | 15853 | 15857 | 155,954,528 | +39.20(+0.25%) |
Oct 19, 2017 | 15756 | 15824 | 15754 | 15818 | 149,310,464 | +35.80(+0.23%) |
Oct 18, 2017 | 15847 | 15859 | 15782 | 15782 | 154,459,632 | -34.70(-0.22%) |
Oct 17, 2017 | 15810 | 15850 | 15802 | 15817 | 196,278,144 | +14.20(+0.09%) |
Oct 16, 2017 | 15844 | 15867 | 15798 | 15803 | 146,651,424 | -4.50(-0.03%) |
Oct 13, 2017 | 15790 | 15829 | 15790 | 15807 | 138,471,360 | +65.00(+0.41%) |
Oct 12, 2017 | 15785 | 15794 | 15742 | 15742 | 153,991,824 | -58.20(-0.37%) |
Oct 11, 2017 | 15789 | 15817 | 15784 | 15800 | 164,401,696 | +30.00(+0.19%) |
Oct 10, 2017 | 15764 | 15788 | 15746 | 15770 | 156,218,336 | +42.10(+0.27%) |
Oct 06, 2017 | 15732 | 15732 | 15680 | 15728 | 138,492,032 | -48.00(-0.30%) |
Oct 05, 2017 | 15738 | 15787 | 15738 | 15776 | 163,039,616 | +55.30(+0.35%) |
Oct 04, 2017 | 15733 | 15752 | 15702 | 15721 | 177,404,480 | -7.50(-0.05%) |
Oct 03, 2017 | 15712 | 15748 | 15712 | 15728 | 173,093,056 | +23.50(+0.15%) |
Oct 02, 2017 | 15640 | 15705 | 15619 | 15705 | 156,580,496 | +70.10(+0.45%) |
Sep 29, 2017 | 15648 | 15692 | 15633 | 15635 | 186,884,624 | +16.70(+0.11%) |
Sep 28, 2017 | 15591 | 15640 | 15588 | 15618 | 186,250,064 | +8.50(+0.05%) |
Sep 27, 2017 | 15610 | 15610 | 203,120,752 | +135.60(+0.88%) | ||
Sep 26, 2017 | 15500 | 15501 | 15459 | 15474 | 167,217,280 | -42.10(-0.27%) |
Sep 25, 2017 | 15454 | 15520 | 15438 | 15516 | 199,184,000 | +62.00(+0.40%) |
Sep 22, 2017 | 15460 | 15468 | 15414 | 15454 | 168,293,840 | -0.70(-0.00%) |
Sep 21, 2017 | 15379 | 15479 | 15373 | 15455 | 185,348,512 | +65.30(+0.42%) |
Sep 20, 2017 | 15313 | 15392 | 15313 | 15390 | 219,715,072 | +96.60(+0.63%) |
Sep 19, 2017 | 15270 | 15315 | 15258 | 15293 | 170,903,600 | +56.30(+0.37%) |
Sep 18, 2017 | 15176 | 15250 | 15174 | 15237 | 165,350,480 | +63.70(+0.42%) |
Sep 15, 2017 | 15180 | 15182 | 15137 | 15173 | 548,079,552 | +0.30(+0.00%) |
Sep 14, 2017 | 15130 | 15184 | 15119 | 15173 | 186,187,104 | +45.90(+0.30%) |
Sep 13, 2017 | 15148 | 15163 | 15123 | 15127 | 176,836,992 | -16.60(-0.11%) |
Sep 12, 2017 | 15063 | 15154 | 15039 | 15143 | 163,186,864 | +103.10(+0.69%) |
Sep 11, 2017 | 15023 | 15068 | 15016 | 15040 | 163,375,248 | +55.00(+0.37%) |
Sep 08, 2017 | 15008 | 15009 | 14954 | 14985 | 144,437,248 | -39.20(-0.26%) |
Sep 07, 2017 | 15062 | 15073 | 15018 | 15024 | 153,852,928 | -35.30(-0.23%) |
Sep 06, 2017 | 15108 | 15179 | 15052 | 15060 | 174,651,392 | -30.40(-0.20%) |
Sep 05, 2017 | 15186 | 15186 | 15014 | 15090 | 177,247,952 | -101.40(-0.67%) |
Sep 01, 2017 | 15195 | 15218 | 15148 | 15192 | 129,936,368 | -20.30(-0.13%) |
Aug 31, 2017 | 15155 | 15228 | 15148 | 15212 | 195,360,448 | +78.80(+0.52%) |
Aug 30, 2017 | 15092 | 15174 | 15071 | 15133 | 155,345,344 | +50.40(+0.33%) |
Aug 29, 2017 | 14984 | 15084 | 14934 | 15083 | 170,354,976 | +30.70(+0.20%) |
Aug 28, 2017 | 15067 | 15067 | 14990 | 15052 | 126,788,200 | -4.00(-0.03%) |
Aug 25, 2017 | 15104 | 15108 | 15056 | 15056 | 121,604,952 | -20.20(-0.13%) |
Aug 24, 2017 | 15096 | 15108 | 15046 | 15076 | 121,823,040 | +13.00(+0.09%) |
Aug 23, 2017 | 14940 | 15096 | 14940 | 15063 | 129,635,760 | +78.20(+0.52%) |
Aug 22, 2017 | 14968 | 15002 | 14960 | 14985 | 108,993,264 | +33.10(+0.22%) |
Aug 21, 2017 | 14947 | 14968 | 14919 | 14952 | 119,609,328 | -0.40(-0.00%) |
Aug 18, 2017 | 15010 | 15010 | 14923 | 14952 | 150,614,816 | -81.30(-0.54%) |
Aug 17, 2017 | 15068 | 15111 | 15031 | 15034 | 134,595,552 | -48.60(-0.32%) |
Aug 16, 2017 | 15125 | 15173 | 15078 | 15082 | 168,476,304 | -15.60(-0.10%) |
Aug 15, 2017 | 15130 | 15133 | 15070 | 15098 | 139,781,856 | -22.10(-0.15%) |
Aug 14, 2017 | 15087 | 15196 | 15080 | 15120 | 148,058,240 | +86.50(+0.58%) |
Aug 11, 2017 | 15038 | 15069 | 14995 | 15033 | 164,547,488 | -40.80(-0.27%) |
Aug 10, 2017 | 15198 | 15210 | 15057 | 15074 | 195,717,712 | -143.10(-0.94%) |
Aug 09, 2017 | 15248 | 15288 | 15192 | 15217 | 175,106,656 | -39.00(-0.26%) |
Aug 08, 2017 | 15267 | 15287 | 15213 | 15256 | 174,770,112 | -1.70(-0.01%) |
Aug 04, 2017 | 15247 | 15262 | 15198 | 15258 | 154,934,912 | +66.00(+0.43%) |
Aug 03, 2017 | 15297 | 15325 | 15177 | 15192 | 171,140,928 | -73.60(-0.48%) |
Aug 02, 2017 | 15204 | 15272 | 15196 | 15266 | 175,729,456 | +63.50(+0.42%) |
Aug 01, 2017 | 15192 | 15229 | 15052 | 15202 | 166,680,240 | +58.20(+0.38%) |
Jul 31, 2017 | 15150 | 15208 | 15140 | 15144 | 159,564,720 | +15.20(+0.10%) |
Jul 28, 2017 | 15112 | 15154 | 15089 | 15129 | 155,324,048 | -62.70(-0.41%) |
Jul 27, 2017 | 15219 | 15233 | 15071 | 15191 | 194,483,776 | +20.00(+0.13%) |
Jul 26, 2017 | 15228 | 15247 | 15167 | 15171 | 181,482,224 | -31.00(-0.20%) |
Jul 25, 2017 | 15199 | 15276 | 15179 | 15202 | 166,052,048 | +73.70(+0.49%) |
Jul 24, 2017 | 15170 | 15170 | 15083 | 15129 | 114,963,952 | -54.40(-0.36%) |
Jul 21, 2017 | 15235 | 15238 | 15135 | 15183 | 160,563,664 | -81.50(-0.53%) |
Jul 20, 2017 | 15281 | 15319 | 15225 | 15265 | 141,898,832 | +19.90(+0.13%) |
Jul 19, 2017 | 15162 | 15258 | 15161 | 15245 | 144,505,488 | +95.10(+0.63%) |
Jul 18, 2017 | 15160 | 15160 | 15086 | 15150 | 140,094,080 | -15.80(-0.10%) |
Jul 17, 2017 | 15186 | 15209 | 15155 | 15165 | 132,561,376 | -9.40(-0.06%) |
Jul 14, 2017 | 15158 | 15208 | 15130 | 15175 | 132,014,232 | +39.80(+0.26%) |
Jul 13, 2017 | 15147 | 15160 | 15113 | 15135 | 155,218,688 | -9.00(-0.06%) |
Jul 12, 2017 | 15216 | 15297 | 15138 | 15144 | 177,893,760 | -5.10(-0.03%) |
Jul 11, 2017 | 15101 | 15149 | 15034 | 15149 | 160,576,992 | +43.80(+0.29%) |
Jul 10, 2017 | 15014 | 15138 | 14988 | 15105 | 149,962,336 | +78.10(+0.52%) |
Jul 07, 2017 | 15037 | 15037 | 14916 | 15027 | 162,697,664 | -50.80(-0.34%) |
Jul 06, 2017 | 15087 | 15138 | 15053 | 15078 | 188,841,840 | -75.10(-0.50%) |
Jul 05, 2017 | 15125 | 15177 | 15034 | 15153 | 172,451,312 | +22.50(+0.15%) |
Jul 04, 2017 | 15217 | 15242 | 15096 | 15131 | 65,948,616 | -51.60(-0.34%) |
Jul 03, 2017 | 15182 | 15182 | 15182 | 15182 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 15234 | 15240 | 15115 | 15182 | 183,600,896 | -31.20(-0.21%) |
Jun 29, 2017 | 15359 | 15359 | 15148 | 15213 | 188,734,384 | -142.20(-0.93%) |
Jun 28, 2017 | 15307 | 15369 | 15265 | 15356 | 170,469,824 | +74.40(+0.49%) |
Jun 27, 2017 | 15328 | 15354 | 15274 | 15281 | 193,094,688 | -34.80(-0.23%) |
Jun 26, 2017 | 15331 | 15379 | 15265 | 15316 | 149,923,104 | -3.60(-0.02%) |
Jun 23, 2017 | 15241 | 15345 | 15222 | 15320 | 175,042,288 | +99.70(+0.66%) |
Jun 22, 2017 | 15157 | 15267 | 15153 | 15220 | 208,581,184 | +71.40(+0.47%) |
Jun 21, 2017 | 15163 | 15246 | 15125 | 15148 | 199,182,080 | -1.10(-0.01%) |
Jun 20, 2017 | 15229 | 15229 | 15137 | 15150 | 187,916,096 | -116.40(-0.76%) |
Jun 19, 2017 | 15243 | 15326 | 15235 | 15266 | 187,796,432 | +73.50(+0.48%) |
Jun 16, 2017 | 15148 | 15214 | 15092 | 15192 | 858,888,128 | +32.10(+0.21%) |
Jun 15, 2017 | 15112 | 15176 | 15078 | 15160 | 221,256,016 | -9.70(-0.06%) |
Jun 14, 2017 | 15382 | 15382 | 15166 | 15170 | 273,769,248 | -209.70(-1.36%) |
Jun 13, 2017 | 15380 | 15381 | 15296 | 15380 | 222,944,688 | -4.00(-0.03%) |
Jun 12, 2017 | 15476 | 15594 | 15354 | 15384 | 213,191,088 | -89.40(-0.58%) |
Jun 09, 2017 | 15415 | 15505 | 15401 | 15473 | 234,931,824 | +50.10(+0.32%) |
Jun 08, 2017 | 15355 | 15424 | 15343 | 15423 | 196,666,160 | +51.00(+0.33%) |
Jun 07, 2017 | 15446 | 15496 | 15357 | 15372 | 217,926,208 | -92.50(-0.60%) |
Jun 06, 2017 | 15378 | 15471 | 15368 | 15465 | 213,763,232 | +54.80(+0.36%) |
Jun 05, 2017 | 15421 | 15448 | 15345 | 15410 | 143,408,640 | -33.00(-0.21%) |
Jun 02, 2017 | 15466 | 15466 | 15419 | 15443 | 179,056,272 | -27.10(-0.18%) |
Jun 01, 2017 | 15363 | 15494 | 15338 | 15470 | 224,803,168 | +120.00(+0.78%) |
May 31, 2017 | 15374 | 15382 | 15254 | 15350 | 374,619,904 | -22.40(-0.15%) |
May 30, 2017 | 15396 | 15429 | 15361 | 15372 | 161,106,688 | -49.60(-0.32%) |
May 29, 2017 | 15420 | 15460 | 15405 | 15422 | 58,843,512 | +5.00(+0.03%) |
May 26, 2017 | 15429 | 15429 | 15368 | 15417 | 151,789,952 | +6.20(+0.04%) |
May 25, 2017 | 15464 | 15504 | 15340 | 15411 | 191,402,928 | -8.80(-0.06%) |
May 24, 2017 | 15470 | 15470 | 15327 | 15420 | 204,848,960 | -57.40(-0.37%) |
May 23, 2017 | 15521 | 15539 | 15466 | 15477 | 225,545,104 | +18.40(+0.12%) |
May 19, 2017 | 15347 | 15470 | 15335 | 15458 | 209,881,600 | +181.30(+1.19%) |
May 18, 2017 | 15229 | 15337 | 15165 | 15277 | 234,164,496 | +3.50(+0.02%) |
May 17, 2017 | 15502 | 15502 | 15274 | 15274 | 253,234,320 | -269.60(-1.73%) |
May 16, 2017 | 15650 | 15700 | 15543 | 15543 | 211,461,232 | -86.20(-0.55%) |
May 15, 2017 | 15626 | 15675 | 15614 | 15630 | 207,387,984 | +91.60(+0.59%) |
May 12, 2017 | 15551 | 15603 | 15505 | 15538 | 200,337,616 | -12.60(-0.08%) |
May 11, 2017 | 15617 | 15636 | 15526 | 15550 | 255,468,832 | -82.70(-0.53%) |
May 10, 2017 | 15568 | 15643 | 15566 | 15633 | 245,801,472 | +64.00(+0.41%) |
May 09, 2017 | 15644 | 15672 | 15517 | 15569 | 209,499,056 | -82.90(-0.53%) |
May 08, 2017 | 15625 | 15661 | 15592 | 15652 | 199,934,096 | +70.10(+0.45%) |
May 05, 2017 | 15442 | 15594 | 15423 | 15582 | 213,120,704 | +185.30(+1.20%) |
May 04, 2017 | 15510 | 15524 | 15367 | 15397 | 275,464,032 | -146.40(-0.94%) |
May 03, 2017 | 15591 | 15640 | 15538 | 15543 | 240,566,176 | -76.60(-0.49%) |
May 02, 2017 | 15590 | 15656 | 15566 | 15620 | 254,795,872 | +44.10(+0.28%) |
May 01, 2017 | 15602 | 15606 | 15562 | 15576 | 202,493,504 | -10.50(-0.07%) |
Apr 28, 2017 | 15542 | 15630 | 15504 | 15586 | 216,799,872 | +79.60(+0.51%) |
Apr 27, 2017 | 15644 | 15644 | 15427 | 15506 | 277,398,240 | -143.00(-0.91%) |
Apr 26, 2017 | 15745 | 15755 | 15650 | 15650 | 235,581,136 | -95.70(-0.61%) |
Apr 25, 2017 | 15748 | 15793 | 15736 | 15745 | 251,930,528 | +32.70(+0.21%) |
Apr 24, 2017 | 15694 | 15763 | 15683 | 15712 | 202,147,664 | +98.00(+0.63%) |
Apr 21, 2017 | 15609 | 15641 | 15585 | 15614 | 177,328,560 | -11.10(-0.07%) |
Apr 20, 2017 | 15584 | 15675 | 15566 | 15626 | 198,428,224 | +72.70(+0.47%) |
Apr 19, 2017 | 15659 | 15684 | 15533 | 15553 | 222,195,456 | -69.70(-0.45%) |
Apr 18, 2017 | 15643 | 15659 | 15543 | 15623 | 206,884,336 | -62.30(-0.40%) |
Apr 17, 2017 | 15562 | 15688 | 15562 | 15685 | 160,815,760 | +149.40(+0.96%) |
Apr 13, 2017 | 15635 | 15635 | 15529 | 15536 | 179,648,448 | -112.90(-0.72%) |
Apr 12, 2017 | 15701 | 15714 | 15643 | 15648 | 208,125,616 | -78.70(-0.50%) |
Apr 11, 2017 | 15733 | 15738 | 15604 | 15727 | 221,277,696 | -3.70(-0.02%) |
Apr 10, 2017 | 15657 | 15758 | 15643 | 15731 | 164,370,560 | +63.70(+0.41%) |
Apr 07, 2017 | 15700 | 15704 | 15641 | 15667 | 214,293,344 | -30.10(-0.19%) |
Apr 06, 2017 | 15685 | 15729 | 15660 | 15697 | 180,306,736 | +54.20(+0.35%) |
Apr 05, 2017 | 15718 | 15758 | 15642 | 15643 | 227,717,504 | -26.10(-0.17%) |
Apr 04, 2017 | 15555 | 15683 | 15555 | 15669 | 180,643,760 | +84.70(+0.54%) |
Apr 03, 2017 | 15587 | 15633 | 15458 | 15584 | 208,062,944 | +36.60(+0.24%) |
Mar 31, 2017 | 15558 | 15608 | 15544 | 15548 | 226,075,104 | -31.00(-0.20%) |
Mar 30, 2017 | 15653 | 15664 | 15538 | 15579 | 184,164,960 | -78.80(-0.50%) |
Mar 29, 2017 | 15586 | 15662 | 15545 | 15658 | 184,256,016 | +59.00(+0.38%) |
Mar 28, 2017 | 15522 | 15614 | 15522 | 15599 | 232,617,024 | +92.40(+0.60%) |
Mar 27, 2017 | 15369 | 15512 | 15332 | 15506 | 188,275,744 | +63.50(+0.41%) |
Mar 24, 2017 | 15467 | 15485 | 15422 | 15443 | 167,699,840 | +9.10(+0.06%) |
Mar 23, 2017 | 15350 | 15468 | 15326 | 15434 | 191,565,056 | +85.10(+0.55%) |
Mar 22, 2017 | 15274 | 15366 | 15242 | 15348 | 224,716,992 | +35.40(+0.23%) |
Mar 21, 2017 | 15456 | 15520 | 15300 | 15313 | 214,897,680 | -129.20(-0.84%) |
Mar 20, 2017 | 15491 | 15508 | 15392 | 15442 | 188,533,456 | -48.20(-0.31%) |
Mar 17, 2017 | 15563 | 15623 | 15490 | 15490 | 498,165,632 | -71.90(-0.46%) |
Mar 16, 2017 | 15563 | 15607 | 15557 | 15562 | 203,344,480 | +41.50(+0.27%) |
Mar 15, 2017 | 15436 | 15534 | 15420 | 15521 | 259,678,784 | +141.30(+0.92%) |
Mar 14, 2017 | 15475 | 15475 | 15371 | 15380 | 229,413,488 | -165.20(-1.06%) |
Mar 13, 2017 | 15496 | 15566 | 15496 | 15545 | 233,150,096 | +38.10(+0.25%) |
Mar 10, 2017 | 15543 | 15574 | 15422 | 15507 | 225,497,888 | +9.90(+0.06%) |
Mar 09, 2017 | 15502 | 15584 | 15431 | 15497 | 234,936,352 | -0.20(-0.00%) |
Mar 08, 2017 | 15602 | 15646 | 15489 | 15497 | 219,321,904 | -111.80(-0.72%) |
Mar 07, 2017 | 15617 | 15638 | 15577 | 15609 | 209,342,976 | -21.00(-0.13%) |
Mar 06, 2017 | 15571 | 15631 | 15500 | 15630 | 203,871,664 | +21.30(+0.14%) |
Mar 03, 2017 | 15523 | 15622 | 15521 | 15608 | 216,741,744 | +71.80(+0.46%) |
Mar 02, 2017 | 15587 | 15620 | 15532 | 15537 | 232,759,376 | -63.00(-0.40%) |
Mar 01, 2017 | 15535 | 15631 | 15481 | 15600 | 267,459,440 | +200.50(+1.30%) |
Feb 28, 2017 | 15466 | 15525 | 15396 | 15399 | 310,033,856 | -64.30(-0.42%) |
Feb 27, 2017 | 15544 | 15547 | 15464 | 15464 | 431,018,368 | -70.00(-0.45%) |
Feb 24, 2017 | 15718 | 15720 | 15514 | 15534 | 253,962,768 | -247.70(-1.57%) |
Feb 23, 2017 | 15901 | 15913 | 15775 | 15781 | 246,185,680 | -49.00(-0.31%) |
Feb 22, 2017 | 15891 | 15901 | 15830 | 15830 | 219,354,608 | -92.20(-0.58%) |
Feb 21, 2017 | 15874 | 15943 | 15862 | 15922 | 225,803,600 | +83.80(+0.53%) |
Feb 17, 2017 | 15839 | 15839 | 15839 | 0 | -25.60(-0.16%) | |
Feb 16, 2017 | 15842 | 15866 | 15821 | 15864 | 227,255,904 | +19.20(+0.12%) |
Feb 15, 2017 | 15790 | 15850 | 15784 | 15845 | 218,503,920 | +59.00(+0.37%) |
Feb 14, 2017 | 15756 | 15800 | 15714 | 15786 | 203,943,600 | +29.40(+0.19%) |
Feb 13, 2017 | 15751 | 15770 | 15733 | 15757 | 177,735,936 | +27.50(+0.17%) |
Feb 10, 2017 | 15652 | 15737 | 15646 | 15729 | 220,292,576 | +111.80(+0.72%) |
Feb 09, 2017 | 15584 | 15636 | 15584 | 15617 | 204,203,008 | +63.30(+0.41%) |
Feb 08, 2017 | 15482 | 15554 | 15414 | 15554 | 236,404,112 | +55.20(+0.36%) |
Feb 07, 2017 | 15470 | 15516 | 15460 | 15499 | 217,956,864 | +41.90(+0.27%) |
Feb 06, 2017 | 15489 | 15493 | 15426 | 15457 | 189,735,840 | -19.50(-0.13%) |
Feb 03, 2017 | 15438 | 15502 | 15396 | 15476 | 189,442,208 | +77.30(+0.50%) |
Feb 02, 2017 | 15409 | 15436 | 15375 | 15399 | 209,702,944 | -3.30(-0.02%) |