Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8663 | 8715 | 8638 | 8688 | 0 | +21.20(+0.24%) |
Nov 29, 2016 | 8614 | 8698 | 8591 | 8667 | 0 | +47.70(+0.55%) |
Nov 28, 2016 | 8652 | 8699 | 8587 | 8619 | 0 | -55.10(-0.64%) |
Nov 27, 2016 | 8671 | 8675 | 8624 | 8674 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 8671 | 8675 | 8624 | 8674 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 8671 | 8675 | 8624 | 8674 | 0 | +17.20(+0.20%) |
Nov 24, 2016 | 8657 | 8673 | 8615 | 8657 | 0 | +29.70(+0.34%) |
Nov 23, 2016 | 8667 | 8674 | 8605 | 8628 | 0 | -24.00(-0.28%) |
Nov 22, 2016 | 8673 | 8685 | 8641 | 8652 | 0 | +36.90(+0.43%) |
Nov 21, 2016 | 8660 | 8661 | 8558 | 8615 | 0 | -8.30(-0.10%) |
Nov 20, 2016 | 8755 | 8756 | 8582 | 8623 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 8755 | 8756 | 8582 | 8623 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 8755 | 8756 | 8582 | 8623 | 0 | -95.10(-1.09%) |
Nov 17, 2016 | 8622 | 8718 | 8612 | 8718 | 0 | +79.50(+0.92%) |
Nov 16, 2016 | 8713 | 8753 | 8564 | 8638 | 0 | -48.60(-0.56%) |
Nov 15, 2016 | 8666 | 8708 | 8621 | 8687 | 0 | +28.90(+0.33%) |
Nov 14, 2016 | 8733 | 8765 | 8602 | 8658 | 0 | +19.00(+0.22%) |
Nov 13, 2016 | 8820 | 8840 | 8614 | 8639 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 8820 | 8840 | 8614 | 8639 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 8820 | 8840 | 8614 | 8639 | 0 | -117.60(-1.34%) |
Nov 10, 2016 | 8983 | 9054 | 8708 | 8757 | 0 | -144.70(-1.63%) |
Nov 09, 2016 | 8595 | 8902 | 8570 | 8902 | 0 | -35.50(-0.40%) |
Nov 08, 2016 | 8937 | 8952 | 8860 | 8937 | 0 | +18.20(+0.20%) |
Nov 07, 2016 | 8949 | 8960 | 8891 | 8919 | 0 | +127.20(+1.45%) |
Nov 06, 2016 | 8862 | 8866 | 8755 | 8792 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 8862 | 8866 | 8755 | 8792 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 8862 | 8866 | 8755 | 8792 | 0 | -88.30(-0.99%) |
Nov 03, 2016 | 8858 | 8930 | 8836 | 8880 | 0 | +6.50(+0.07%) |
Nov 02, 2016 | 8973 | 8974 | 8865 | 8873 | 0 | -167.30(-1.85%) |
Nov 01, 2016 | 9206 | 9214 | 9032 | 9041 | 0 | -102.60(-1.12%) |
Oct 31, 2016 | 9145 | 9172 | 9109 | 9143 | 0 | -58.00(-0.63%) |
Oct 30, 2016 | 9150 | 9207 | 9086 | 9201 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 9150 | 9207 | 9086 | 9201 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 9150 | 9207 | 9086 | 9201 | 0 | +4.10(+0.04%) |
Oct 27, 2016 | 9164 | 9200 | 9103 | 9197 | 0 | +23.90(+0.26%) |
Oct 26, 2016 | 9152 | 9184 | 9111 | 9173 | 0 | +33.60(+0.37%) |
Oct 25, 2016 | 9208 | 9237 | 9116 | 9140 | 0 | -76.50(-0.83%) |
Oct 24, 2016 | 9156 | 9255 | 9146 | 9216 | 0 | +115.80(+1.27%) |
Oct 23, 2016 | 9064 | 9100 | 9036 | 9100 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 9064 | 9100 | 9036 | 9100 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 9064 | 9100 | 9036 | 9100 | 0 | +39.20(+0.43%) |
Oct 20, 2016 | 8975 | 9077 | 8962 | 9061 | 0 | +111.10(+1.24%) |
Oct 19, 2016 | 8890 | 8957 | 8842 | 8950 | 0 | +84.80(+0.96%) |
Oct 18, 2016 | 8786 | 8880 | 8770 | 8865 | 0 | +124.60(+1.43%) |
Oct 17, 2016 | 8721 | 8785 | 8714 | 8741 | 0 | -27.20(-0.31%) |
Oct 16, 2016 | 8641 | 8801 | 8636 | 8768 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 8641 | 8801 | 8636 | 8768 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 8641 | 8801 | 8636 | 8768 | 0 | +159.20(+1.85%) |
Oct 13, 2016 | 8635 | 8635 | 8551 | 8609 | 0 | -77.80(-0.90%) |
Oct 12, 2016 | 8714 | 8760 | 8677 | 8686 | 0 | -6.70(-0.08%) |
Oct 11, 2016 | 8690 | 8753 | 8658 | 8693 | 0 | -8.30(-0.10%) |
Oct 10, 2016 | 8631 | 8714 | 8567 | 8702 | 0 | +77.20(+0.90%) |
Oct 09, 2016 | 8760 | 8762 | 8596 | 8624 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 8760 | 8762 | 8596 | 8624 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 8760 | 8762 | 8596 | 8624 | 0 | -133.10(-1.52%) |
Oct 06, 2016 | 8821 | 8846 | 8742 | 8757 | 0 | -20.90(-0.24%) |
Oct 05, 2016 | 8691 | 8788 | 8669 | 8778 | 0 | +9.30(+0.11%) |
Oct 04, 2016 | 8769 | 8810 | 8741 | 8769 | 0 | +17.40(+0.20%) |
Oct 03, 2016 | 8759 | 8789 | 8707 | 8752 | 0 | -27.80(-0.32%) |
Sep 30, 2016 | 8649 | 8805 | 8543 | 8779 | 0 | -16.90(-0.19%) |
Sep 29, 2016 | 8834 | 8865 | 8778 | 8796 | 0 | +55.90(+0.64%) |
Sep 28, 2016 | 8744 | 8806 | 8716 | 8740 | 0 | +52.20(+0.60%) |
Sep 27, 2016 | 8776 | 8781 | 8634 | 8688 | 0 | -23.20(-0.27%) |
Sep 26, 2016 | 8765 | 8765 | 8630 | 8711 | 0 | -112.20(-1.27%) |
Sep 25, 2016 | 8886 | 8894 | 8786 | 8824 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 8886 | 8894 | 8786 | 8824 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 8886 | 8894 | 8786 | 8824 | 0 | -111.30(-1.25%) |
Sep 22, 2016 | 8820 | 8966 | 8815 | 8935 | 0 | +176.40(+2.01%) |
Sep 21, 2016 | 8817 | 8837 | 8748 | 8758 | 0 | +72.40(+0.83%) |
Sep 20, 2016 | 8695 | 8735 | 8650 | 8686 | 0 | -29.40(-0.34%) |
Sep 19, 2016 | 8724 | 8736 | 8690 | 8716 | 0 | +82.10(+0.95%) |
Sep 18, 2016 | 8701 | 8725 | 8603 | 8633 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 8701 | 8725 | 8603 | 8633 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 8701 | 8725 | 8603 | 8633 | 0 | -87.10(-1.00%) |
Sep 15, 2016 | 8697 | 8743 | 8665 | 8720 | 0 | +18.10(+0.21%) |
Sep 14, 2016 | 8770 | 8780 | 8684 | 8702 | 0 | -21.80(-0.25%) |
Sep 13, 2016 | 8907 | 8924 | 8724 | 8724 | 0 | -142.40(-1.61%) |
Sep 12, 2016 | 8877 | 8881 | 8791 | 8867 | 0 | -158.90(-1.76%) |
Sep 11, 2016 | 9066 | 9136 | 9005 | 9026 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 9066 | 9136 | 9005 | 9026 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 9066 | 9136 | 9005 | 9026 | 0 | -75.60(-0.83%) |
Sep 08, 2016 | 9029 | 9116 | 8975 | 9101 | 0 | +85.80(+0.95%) |
Sep 07, 2016 | 8932 | 9022 | 8909 | 9015 | 0 | +115.80(+1.30%) |
Sep 06, 2016 | 8991 | 8996 | 8894 | 8900 | 0 | -53.80(-0.60%) |
Sep 05, 2016 | 8928 | 8979 | 8914 | 8953 | 0 | +44.40(+0.50%) |
Sep 04, 2016 | 8790 | 8913 | 8743 | 8909 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 8790 | 8913 | 8743 | 8909 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 8790 | 8913 | 8743 | 8909 | 0 | +146.10(+1.67%) |
Sep 01, 2016 | 8746 | 8885 | 8731 | 8763 | 0 | +46.00(+0.53%) |
Aug 31, 2016 | 8677 | 8781 | 8671 | 8717 | 0 | +31.40(+0.36%) |
Aug 30, 2016 | 8629 | 8732 | 8629 | 8685 | 0 | +69.00(+0.80%) |
Aug 29, 2016 | 8611 | 8661 | 8574 | 8616 | 0 | -43.10(-0.50%) |
Aug 28, 2016 | 8596 | 8674 | 8566 | 8660 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 8596 | 8674 | 8566 | 8660 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 8596 | 8674 | 8566 | 8660 | 0 | +60.00(+0.70%) |
Aug 25, 2016 | 8612 | 8628 | 8555 | 8600 | 0 | -56.00(-0.65%) |
Aug 24, 2016 | 8532 | 8666 | 8510 | 8656 | 0 | +74.60(+0.87%) |
Aug 23, 2016 | 8513 | 8602 | 8506 | 8581 | 0 | +112.90(+1.33%) |
Aug 22, 2016 | 8431 | 8523 | 8408 | 8468 | 0 | +17.40(+0.21%) |
Aug 21, 2016 | 8556 | 8556 | 8394 | 8451 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 8556 | 8556 | 8394 | 8451 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 8556 | 8556 | 8394 | 8451 | 0 | -99.50(-1.16%) |
Aug 18, 2016 | 8549 | 8555 | 8481 | 8550 | 0 | +63.10(+0.74%) |
Aug 17, 2016 | 8646 | 8653 | 8486 | 8487 | 0 | -134.70(-1.56%) |
Aug 16, 2016 | 8689 | 8714 | 8622 | 8622 | 0 | -98.90(-1.13%) |
Aug 15, 2016 | 8711 | 8754 | 8695 | 8721 | 0 | +4.20(+0.05%) |
Aug 14, 2016 | 8704 | 8748 | 8698 | 8716 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 8704 | 8748 | 8698 | 8716 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 8704 | 8748 | 8698 | 8716 | 0 | -3.10(-0.04%) |
Aug 11, 2016 | 8699 | 8720 | 8626 | 8720 | 0 | +60.60(+0.70%) |
Aug 10, 2016 | 8610 | 8689 | 8599 | 8659 | 0 | -6.50(-0.08%) |
Aug 09, 2016 | 8541 | 8674 | 8532 | 8665 | 0 | +102.90(+1.20%) |
Aug 08, 2016 | 8574 | 8632 | 8548 | 8562 | 0 | +23.10(+0.27%) |
Aug 07, 2016 | 8422 | 8552 | 8422 | 8539 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 8422 | 8552 | 8422 | 8539 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 8422 | 8552 | 8422 | 8539 | 0 | +153.90(+1.84%) |
Aug 04, 2016 | 8324 | 8425 | 8319 | 8386 | 0 | +122.00(+1.48%) |
Aug 03, 2016 | 8319 | 8330 | 8229 | 8264 | 0 | -13.80(-0.17%) |
Aug 02, 2016 | 8496 | 8498 | 8257 | 8277 | 0 | -236.10(-2.77%) |
Aug 01, 2016 | 8668 | 8679 | 8497 | 8513 | 0 | -73.80(-0.86%) |
Jul 31, 2016 | 8525 | 8619 | 8506 | 8587 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 8525 | 8619 | 8506 | 8587 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 8525 | 8619 | 8506 | 8587 | 0 | +108.00(+1.27%) |
Jul 28, 2016 | 8630 | 8659 | 8479 | 8479 | 0 | -182.20(-2.10%) |
Jul 27, 2016 | 8594 | 8720 | 8582 | 8661 | 0 | +101.20(+1.18%) |
Jul 26, 2016 | 8574 | 8587 | 8486 | 8560 | 0 | -15.50(-0.18%) |
Jul 25, 2016 | 8606 | 8648 | 8537 | 8576 | 0 | -24.20(-0.28%) |
Jul 24, 2016 | 8566 | 8619 | 8516 | 8600 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 8566 | 8619 | 8516 | 8600 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 8566 | 8619 | 8516 | 8600 | 0 | +16.30(+0.19%) |
Jul 21, 2016 | 8589 | 8621 | 8501 | 8584 | 0 | +8.10(+0.09%) |
Jul 20, 2016 | 8556 | 8577 | 8470 | 8576 | 0 | +90.30(+1.06%) |
Jul 19, 2016 | 8491 | 8559 | 8439 | 8485 | 0 | -39.20(-0.46%) |
Jul 18, 2016 | 8553 | 8609 | 8446 | 8524 | 0 | -6.60(-0.08%) |
Jul 17, 2016 | 8527 | 8582 | 8446 | 8531 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 8527 | 8582 | 8446 | 8531 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 8527 | 8582 | 8446 | 8531 | 0 | -21.30(-0.25%) |
Jul 14, 2016 | 8564 | 8594 | 8454 | 8552 | 0 | +78.40(+0.93%) |
Jul 13, 2016 | 8472 | 8580 | 8426 | 8474 | 0 | -32.10(-0.38%) |
Jul 12, 2016 | 8314 | 8528 | 8293 | 8506 | 0 | +200.90(+2.42%) |
Jul 11, 2016 | 8266 | 8320 | 8169 | 8305 | 0 | +119.20(+1.46%) |
Jul 10, 2016 | 7986 | 8243 | 7961 | 8186 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 7986 | 8243 | 7961 | 8186 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 7986 | 8243 | 7961 | 8186 | 0 | +177.70(+2.22%) |
Jul 07, 2016 | 7996 | 8064 | 7966 | 8008 | 0 | +82.00(+1.03%) |
Jul 06, 2016 | 8006 | 8040 | 7858 | 7926 | 0 | -141.40(-1.75%) |
Jul 05, 2016 | 8176 | 8196 | 8050 | 8068 | 0 | -188.30(-2.28%) |
Jul 04, 2016 | 8303 | 8328 | 8229 | 8256 | 0 | -13.00(-0.16%) |
Jul 03, 2016 | 8240 | 8304 | 8134 | 8269 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 8240 | 8304 | 8134 | 8269 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 8240 | 8304 | 8134 | 8269 | 0 | +105.60(+1.29%) |
Jun 30, 2016 | 8082 | 8187 | 7994 | 8163 | 0 | +58.00(+0.72%) |
Jun 29, 2016 | 7947 | 8105 | 7935 | 8105 | 0 | +270.30(+3.45%) |
Jun 28, 2016 | 7837 | 7917 | 7794 | 7835 | 0 | +189.50(+2.48%) |
Jun 27, 2016 | 8002 | 8053 | 7580 | 7646 | 0 | -142.20(-1.83%) |
Jun 26, 2016 | 8264 | 8328 | 7743 | 7788 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 8264 | 8328 | 7743 | 7788 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 8264 | 8328 | 7743 | 7788 | 0 | -1097.60(-12.35%) |
Jun 23, 2016 | 8759 | 8912 | 8685 | 8885 | 0 | +183.30(+2.11%) |
Jun 22, 2016 | 8712 | 8774 | 8606 | 8702 | 0 | +34.70(+0.40%) |
Jun 21, 2016 | 8637 | 8698 | 8608 | 8667 | 0 | +20.20(+0.23%) |
Jun 20, 2016 | 8593 | 8652 | 8579 | 8647 | 0 | +285.10(+3.41%) |
Jun 19, 2016 | 8290 | 8425 | 8278 | 8362 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 8290 | 8425 | 8278 | 8362 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 8290 | 8425 | 8278 | 8362 | 0 | +162.10(+1.98%) |
Jun 16, 2016 | 8151 | 8221 | 8107 | 8200 | 0 | -50.90(-0.62%) |
Jun 15, 2016 | 8217 | 8316 | 8193 | 8251 | 0 | +124.10(+1.53%) |
Jun 14, 2016 | 8239 | 8270 | 8125 | 8127 | 0 | -177.10(-2.13%) |
Jun 13, 2016 | 8388 | 8425 | 8292 | 8304 | 0 | -186.70(-2.20%) |
Jun 12, 2016 | 8732 | 8733 | 8487 | 8490 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 8732 | 8733 | 8487 | 8490 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 8732 | 8733 | 8487 | 8490 | 0 | -279.00(-3.18%) |
Jun 09, 2016 | 8807 | 8833 | 8751 | 8770 | 0 | -61.90(-0.70%) |
Jun 08, 2016 | 8858 | 8867 | 8798 | 8831 | 0 | -63.10(-0.71%) |
Jun 07, 2016 | 8873 | 8946 | 8866 | 8894 | 0 | +71.00(+0.80%) |
Jun 06, 2016 | 8810 | 8871 | 8786 | 8824 | 0 | +21.90(+0.25%) |
Jun 05, 2016 | 9004 | 9038 | 8757 | 8802 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 9004 | 9038 | 8757 | 8802 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 9004 | 9038 | 8757 | 8802 | 0 | -156.30(-1.74%) |
Jun 02, 2016 | 8919 | 9057 | 8908 | 8958 | 0 | +41.00(+0.46%) |
Jun 01, 2016 | 9028 | 9033 | 8881 | 8917 | 0 | -117.10(-1.30%) |
May 31, 2016 | 9130 | 9156 | 9013 | 9034 | 0 | -82.90(-0.91%) |
May 30, 2016 | 9111 | 9134 | 9066 | 9117 | 0 | +9.60(+0.11%) |
May 29, 2016 | 9045 | 9126 | 9027 | 9107 | 0 | +0.00(+0.00%) |
May 28, 2016 | 9045 | 9126 | 9027 | 9107 | 0 | +0.00(+0.00%) |
May 27, 2016 | 9045 | 9126 | 9027 | 9107 | 0 | +28.10(+0.31%) |
May 26, 2016 | 9074 | 9102 | 9020 | 9079 | 0 | -45.80(-0.50%) |
May 25, 2016 | 8988 | 9149 | 8982 | 9125 | 0 | +206.90(+2.32%) |
May 24, 2016 | 8687 | 8939 | 8671 | 8918 | 0 | +204.10(+2.34%) |
May 23, 2016 | 8776 | 8810 | 8677 | 8714 | 0 | -57.20(-0.65%) |
May 22, 2016 | 8738 | 8794 | 8714 | 8771 | 0 | +0.00(+0.00%) |
May 21, 2016 | 8738 | 8794 | 8714 | 8771 | 0 | +0.00(+0.00%) |
May 20, 2016 | 8738 | 8794 | 8714 | 8771 | 0 | +96.50(+1.11%) |
May 19, 2016 | 8746 | 8785 | 8670 | 8675 | 0 | -100.40(-1.14%) |
May 18, 2016 | 8647 | 8797 | 8633 | 8775 | 0 | +76.40(+0.88%) |
May 17, 2016 | 8744 | 8830 | 8646 | 8699 | 0 | +16.60(+0.19%) |
May 16, 2016 | 8626 | 8702 | 8580 | 8682 | 0 | -39.40(-0.45%) |
May 15, 2016 | 8623 | 8753 | 8596 | 8722 | 0 | +0.00(+0.00%) |
May 14, 2016 | 8623 | 8753 | 8596 | 8722 | 0 | +0.00(+0.00%) |
May 13, 2016 | 8623 | 8753 | 8596 | 8722 | 0 | +58.40(+0.67%) |
May 12, 2016 | 8629 | 8787 | 8582 | 8663 | 0 | -0.80(-0.01%) |
May 11, 2016 | 8773 | 8794 | 8614 | 8664 | 0 | -111.30(-1.27%) |
May 10, 2016 | 8749 | 8831 | 8712 | 8775 | 0 | +114.40(+1.32%) |
May 09, 2016 | 8776 | 8840 | 8644 | 8661 | 0 | -41.30(-0.47%) |
May 08, 2016 | 8660 | 8768 | 8564 | 8702 | 0 | +0.00(+0.00%) |
May 07, 2016 | 8660 | 8768 | 8564 | 8702 | 0 | +0.00(+0.00%) |
May 06, 2016 | 8660 | 8768 | 8564 | 8702 | 0 | +12.70(+0.15%) |
May 05, 2016 | 8698 | 8792 | 8661 | 8689 | 0 | +35.10(+0.41%) |
May 04, 2016 | 8768 | 8802 | 8649 | 8654 | 0 | -110.60(-1.26%) |
May 03, 2016 | 9009 | 9015 | 8754 | 8765 | 0 | -257.20(-2.85%) |
May 02, 2016 | 9067 | 9093 | 8981 | 9022 | 0 | -3.60(-0.04%) |
May 01, 2016 | 9161 | 9196 | 9026 | 9026 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 9161 | 9196 | 9026 | 9026 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 9161 | 9196 | 9026 | 9026 | 0 | -243.30(-2.62%) |
Apr 28, 2016 | 9228 | 9269 | 9086 | 9269 | 0 | -63.60(-0.68%) |
Apr 27, 2016 | 9307 | 9360 | 9277 | 9333 | 0 | +49.60(+0.53%) |
Apr 26, 2016 | 9172 | 9300 | 9163 | 9283 | 0 | +143.00(+1.56%) |
Apr 25, 2016 | 9225 | 9258 | 9124 | 9140 | 0 | -92.80(-1.01%) |
Apr 24, 2016 | 9184 | 9244 | 9162 | 9233 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 9184 | 9244 | 9162 | 9233 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 9184 | 9244 | 9162 | 9233 | 0 | +35.60(+0.39%) |
Apr 21, 2016 | 9178 | 9219 | 9121 | 9197 | 0 | +50.00(+0.55%) |
Apr 20, 2016 | 8948 | 9162 | 8940 | 9147 | 0 | +175.90(+1.96%) |
Apr 19, 2016 | 8914 | 9004 | 8890 | 8971 | 0 | +89.70(+1.01%) |
Apr 18, 2016 | 8703 | 8892 | 8674 | 8882 | 0 | +30.70(+0.35%) |
Apr 17, 2016 | 8855 | 8887 | 8809 | 8851 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 8855 | 8887 | 8809 | 8851 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 8855 | 8887 | 8809 | 8851 | 0 | -10.60(-0.12%) |
Apr 14, 2016 | 8854 | 8871 | 8744 | 8862 | 0 | +40.80(+0.46%) |
Apr 13, 2016 | 8660 | 8821 | 8596 | 8821 | 0 | +274.40(+3.21%) |
Apr 12, 2016 | 8520 | 8588 | 8426 | 8546 | 0 | +48.70(+0.57%) |
Apr 11, 2016 | 8413 | 8563 | 8344 | 8498 | 0 | +70.00(+0.83%) |
Apr 10, 2016 | 8310 | 8463 | 8310 | 8428 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 8310 | 8463 | 8310 | 8428 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 8310 | 8463 | 8310 | 8428 | 0 | +134.70(+1.62%) |
Apr 07, 2016 | 8418 | 8431 | 8256 | 8293 | 0 | -105.70(-1.26%) |
Apr 06, 2016 | 8399 | 8469 | 8340 | 8399 | 0 | +10.90(+0.13%) |
Apr 05, 2016 | 8484 | 8492 | 8378 | 8388 | 0 | -209.80(-2.44%) |
Apr 04, 2016 | 8589 | 8713 | 8552 | 8598 | 0 | -4.80(-0.06%) |
Apr 03, 2016 | 8625 | 8677 | 8532 | 8602 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 8625 | 8677 | 8532 | 8602 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 8625 | 8677 | 8532 | 8602 | 0 | -120.80(-1.38%) |
Mar 31, 2016 | 8826 | 8828 | 8698 | 8723 | 0 | -147.10(-1.66%) |
Mar 30, 2016 | 8874 | 8961 | 8856 | 8870 | 0 | +61.90(+0.70%) |
Mar 29, 2016 | 8843 | 8906 | 8752 | 8808 | 0 | +18.50(+0.21%) |
Mar 28, 2016 | 8862 | 8891 | 8782 | 8790 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 8862 | 8891 | 8782 | 8790 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 8862 | 8891 | 8782 | 8790 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 8862 | 8891 | 8782 | 8790 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 8862 | 8891 | 8782 | 8790 | 0 | -137.30(-1.54%) |
Mar 23, 2016 | 9017 | 9046 | 8880 | 8927 | 0 | -64.90(-0.72%) |
Mar 22, 2016 | 8969 | 8992 | 8840 | 8992 | 0 | -29.00(-0.32%) |
Mar 21, 2016 | 9006 | 9139 | 8966 | 9021 | 0 | -30.10(-0.33%) |
Mar 20, 2016 | 8995 | 9074 | 8905 | 9051 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 8995 | 9074 | 8905 | 9051 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 8995 | 9074 | 8905 | 9051 | 0 | +72.30(+0.81%) |
Mar 17, 2016 | 9065 | 9071 | 8783 | 8979 | 0 | +16.00(+0.18%) |
Mar 16, 2016 | 9018 | 9062 | 8899 | 8963 | 0 | -25.50(-0.28%) |
Mar 15, 2016 | 9100 | 9122 | 8962 | 8988 | 0 | -154.40(-1.69%) |
Mar 14, 2016 | 9156 | 9217 | 9120 | 9143 | 0 | +52.10(+0.57%) |
Mar 13, 2016 | 8930 | 9101 | 8914 | 9091 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 8930 | 9101 | 8914 | 9091 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 8930 | 9101 | 8914 | 9091 | 0 | +323.70(+3.69%) |
Mar 10, 2016 | 8782 | 9106 | 8731 | 8767 | 0 | +5.80(+0.07%) |
Mar 09, 2016 | 8766 | 8890 | 8741 | 8761 | 0 | +20.80(+0.24%) |
Mar 08, 2016 | 8736 | 8849 | 8663 | 8740 | 0 | -46.50(-0.53%) |
Mar 07, 2016 | 8786 | 8835 | 8673 | 8787 | 0 | -24.80(-0.28%) |
Mar 06, 2016 | 8813 | 8878 | 8735 | 8812 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 8813 | 8878 | 8735 | 8812 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 8813 | 8878 | 8735 | 8812 | 0 | +44.60(+0.51%) |
Mar 03, 2016 | 8788 | 8812 | 8693 | 8767 | 0 | +2.50(+0.03%) |
Mar 02, 2016 | 8662 | 8778 | 8641 | 8764 | 0 | +153.50(+1.78%) |
Mar 01, 2016 | 8455 | 8612 | 8424 | 8611 | 0 | +149.60(+1.77%) |
Feb 29, 2016 | 8292 | 8463 | 8223 | 8461 | 0 | +112.20(+1.34%) |
Feb 28, 2016 | 8313 | 8398 | 8265 | 8349 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 8313 | 8398 | 8265 | 8349 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 8313 | 8398 | 8265 | 8349 | 0 | +133.60(+1.63%) |
Feb 25, 2016 | 8128 | 8260 | 8104 | 8216 | 0 | +201.90(+2.52%) |
Feb 24, 2016 | 8255 | 8269 | 7968 | 8014 | 0 | -253.90(-3.07%) |
Feb 23, 2016 | 8345 | 8448 | 8259 | 8268 | 0 | -119.40(-1.42%) |
Feb 22, 2016 | 8290 | 8399 | 8282 | 8387 | 0 | +192.80(+2.35%) |
Feb 21, 2016 | 8285 | 8335 | 8105 | 8194 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 8285 | 8335 | 8105 | 8194 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 8285 | 8335 | 8105 | 8194 | 0 | -101.20(-1.22%) |
Feb 18, 2016 | 8420 | 8480 | 8255 | 8295 | 0 | -69.50(-0.83%) |
Feb 17, 2016 | 8166 | 8367 | 8141 | 8365 | 0 | +227.30(+2.79%) |
Feb 16, 2016 | 8263 | 8263 | 8092 | 8138 | 0 | -41.60(-0.51%) |
Feb 15, 2016 | 8133 | 8218 | 8081 | 8179 | 0 | +258.40(+3.26%) |
Feb 14, 2016 | 7850 | 7921 | 7771 | 7921 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 7850 | 7921 | 7771 | 7921 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 7850 | 7921 | 7771 | 7921 | 0 | +174.50(+2.25%) |
Feb 11, 2016 | 8047 | 8047 | 7746 | 7746 | 0 | -397.40(-4.88%) |
Feb 10, 2016 | 8014 | 8250 | 7921 | 8144 | 0 | +216.10(+2.73%) |
Feb 09, 2016 | 8129 | 8213 | 7862 | 7928 | 0 | -194.50(-2.39%) |
Feb 08, 2016 | 8538 | 8541 | 8083 | 8122 | 0 | -377.40(-4.44%) |
Feb 07, 2016 | 8477 | 8615 | 8411 | 8500 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 8477 | 8615 | 8411 | 8500 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 8477 | 8615 | 8411 | 8500 | 0 | +31.40(+0.37%) |
Feb 04, 2016 | 8437 | 8522 | 8287 | 8468 | 0 | +153.60(+1.85%) |
Feb 03, 2016 | 8510 | 8520 | 8180 | 8314 | 0 | -214.20(-2.51%) |
Feb 02, 2016 | 8768 | 8772 | 8478 | 8529 | 0 | -259.80(-2.96%) |
Feb 01, 2016 | 8849 | 8896 | 8718 | 8788 | 0 | -27.30(-0.31%) |
Jan 31, 2016 | 8728 | 8816 | 8672 | 8816 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 8728 | 8816 | 8672 | 8816 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 8728 | 8816 | 8672 | 8816 | 0 | +225.20(+2.62%) |
Jan 28, 2016 | 8698 | 8811 | 8517 | 8591 | 0 | -150.40(-1.72%) |
Jan 27, 2016 | 8676 | 8741 | 8609 | 8741 | 0 | +48.50(+0.56%) |
Jan 26, 2016 | 8426 | 8698 | 8402 | 8692 | 0 | +124.80(+1.46%) |
Jan 25, 2016 | 8763 | 8763 | 8526 | 8568 | 0 | -155.20(-1.78%) |
Jan 24, 2016 | 8638 | 8796 | 8566 | 8723 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 8638 | 8796 | 8566 | 8723 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 8638 | 8796 | 8566 | 8723 | 0 | +278.70(+3.30%) |
Jan 21, 2016 | 8312 | 8502 | 8277 | 8444 | 0 | +162.80(+1.97%) |
Jan 20, 2016 | 8390 | 8398 | 8206 | 8281 | 0 | -273.50(-3.20%) |
Jan 19, 2016 | 8624 | 8657 | 8528 | 8555 | 0 | +85.60(+1.01%) |
Jan 18, 2016 | 8526 | 8627 | 8427 | 8469 | 0 | -74.30(-0.87%) |
Jan 17, 2016 | 8769 | 8796 | 8492 | 8544 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 8769 | 8796 | 8492 | 8544 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 8769 | 8796 | 8492 | 8544 | 0 | -244.10(-2.78%) |
Jan 14, 2016 | 8852 | 8854 | 8662 | 8788 | 0 | -146.80(-1.64%) |
Jan 13, 2016 | 8998 | 9074 | 8878 | 8934 | 0 | +19.10(+0.21%) |
Jan 12, 2016 | 8868 | 9042 | 8819 | 8915 | 0 | +29.30(+0.33%) |
Jan 11, 2016 | 8850 | 9022 | 8835 | 8886 | 0 | -23.10(-0.26%) |
Jan 10, 2016 | 9093 | 9138 | 8909 | 8909 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 9093 | 9138 | 8909 | 8909 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 9093 | 9138 | 8909 | 8909 | 0 | -150.10(-1.66%) |
Jan 07, 2016 | 8974 | 9103 | 8890 | 9059 | 0 | -138.10(-1.50%) |
Jan 06, 2016 | 9330 | 9330 | 9123 | 9197 | 0 | -137.80(-1.48%) |
Jan 05, 2016 | 9432 | 9446 | 9260 | 9335 | 0 | +22.00(+0.24%) |
Jan 04, 2016 | 9430 | 9441 | 9264 | 9313 | 0 | -231.00(-2.42%) |
Jan 03, 2016 | 9604 | 9616 | 9539 | 9544 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 9604 | 9616 | 9539 | 9544 | 0 | +0.00(+0.00%) |
Jan 01, 2016 | 9604 | 9616 | 9539 | 9544 | 0 | +0.00(+0.00%) |
Dec 31, 2015 | 9604 | 9616 | 9539 | 9544 | 0 | -97.70(-1.01%) |
Dec 30, 2015 | 9650 | 9696 | 9608 | 9642 | 0 | -28.50(-0.29%) |
Dec 29, 2015 | 9612 | 9678 | 9606 | 9670 | 0 | +117.90(+1.23%) |
Dec 28, 2015 | 9676 | 9725 | 9533 | 9552 | 0 | -130.40(-1.35%) |
Dec 27, 2015 | 9663 | 9706 | 9653 | 9683 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 9663 | 9706 | 9653 | 9683 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 9663 | 9706 | 9653 | 9683 | 0 | +0.00(+0.00%) |
Dec 24, 2015 | 9663 | 9706 | 9653 | 9683 | 0 | +41.90(+0.43%) |
Dec 23, 2015 | 9506 | 9662 | 9504 | 9641 | 0 | +225.40(+2.39%) |
Dec 22, 2015 | 9452 | 9456 | 9352 | 9416 | 0 | +49.80(+0.53%) |
Dec 21, 2015 | 9520 | 9558 | 9366 | 9366 | 0 | -351.30(-3.62%) |
Dec 20, 2015 | 9794 | 9874 | 9645 | 9717 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 9794 | 9874 | 9645 | 9717 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 9794 | 9874 | 9645 | 9717 | 0 | -161.40(-1.63%) |
Dec 17, 2015 | 9909 | 10000 | 9851 | 9878 | 0 | +167.50(+1.72%) |
Dec 16, 2015 | 9762 | 9817 | 9636 | 9711 | 0 | -0.60(-0.01%) |
Dec 15, 2015 | 9496 | 9748 | 9492 | 9712 | 0 | +283.10(+3.00%) |
Dec 14, 2015 | 9658 | 9732 | 9428 | 9428 | 0 | -202.20(-2.10%) |
Dec 13, 2015 | 9773 | 9792 | 9607 | 9631 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 9773 | 9792 | 9607 | 9631 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 9773 | 9792 | 9607 | 9631 | 0 | -148.00(-1.51%) |
Dec 10, 2015 | 9779 | 9872 | 9719 | 9779 | 0 | -56.80(-0.58%) |
Dec 09, 2015 | 9865 | 9932 | 9713 | 9836 | 0 | -1.60(-0.02%) |
Dec 08, 2015 | 10029 | 10031 | 9790 | 9837 | 0 | -205.30(-2.04%) |
Dec 07, 2015 | 10139 | 10158 | 10022 | 10042 | 0 | -36.30(-0.36%) |
Dec 06, 2015 | 10046 | 10132 | 9931 | 10079 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 10046 | 10132 | 9931 | 10079 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 10046 | 10132 | 9931 | 10079 | 0 | -14.20(-0.14%) |
Dec 03, 2015 | 10353 | 10477 | 10083 | 10093 | 0 | -249.10(-2.41%) |
Dec 02, 2015 | 10412 | 10447 | 10324 | 10342 | 0 | -37.20(-0.36%) |