Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7945 | 8030 | 7924 | 8020 | 0 | +41.19(+0.52%) |
Jun 29, 2016 | 7851 | 7979 | 7832 | 7979 | 0 | +205.16(+2.64%) |
Jun 28, 2016 | 7739 | 7816 | 7724 | 7774 | 0 | +179.31(+2.36%) |
Jun 27, 2016 | 7696 | 7765 | 7573 | 7594 | 0 | -152.69(-1.97%) |
Jun 26, 2016 | 7506 | 7879 | 7476 | 7747 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 7506 | 7879 | 7476 | 7747 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 7506 | 7879 | 7476 | 7747 | 0 | -275.87(-3.44%) |
Jun 23, 2016 | 7963 | 8079 | 7944 | 8023 | 0 | +50.91(+0.64%) |
Jun 22, 2016 | 7955 | 7993 | 7901 | 7972 | 0 | +36.39(+0.46%) |
Jun 21, 2016 | 7872 | 7952 | 7866 | 7936 | 0 | +35.53(+0.45%) |
Jun 20, 2016 | 7851 | 7932 | 7838 | 7900 | 0 | +186.61(+2.42%) |
Jun 19, 2016 | 7719 | 7768 | 7710 | 7714 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 7719 | 7768 | 7710 | 7714 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 7719 | 7768 | 7710 | 7714 | 0 | +78.95(+1.03%) |
Jun 16, 2016 | 7612 | 7656 | 7578 | 7635 | 0 | -44.83(-0.58%) |
Jun 15, 2016 | 7686 | 7760 | 7679 | 7679 | 0 | +40.72(+0.53%) |
Jun 14, 2016 | 7718 | 7728 | 7639 | 7639 | 0 | -143.58(-1.84%) |
Jun 13, 2016 | 7875 | 7876 | 7777 | 7782 | 0 | -140.36(-1.77%) |
Jun 12, 2016 | 8041 | 8048 | 7910 | 7923 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 8041 | 8048 | 7910 | 7923 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 8041 | 8048 | 7910 | 7923 | 0 | -153.64(-1.90%) |
Jun 09, 2016 | 8115 | 8130 | 8057 | 8076 | 0 | -67.41(-0.83%) |
Jun 08, 2016 | 8165 | 8178 | 8117 | 8144 | 0 | -72.02(-0.88%) |
Jun 07, 2016 | 8180 | 8221 | 8175 | 8216 | 0 | +49.80(+0.61%) |
Jun 06, 2016 | 8157 | 8185 | 8144 | 8166 | 0 | +17.58(+0.22%) |
Jun 05, 2016 | 8230 | 8232 | 8096 | 8148 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 8230 | 8232 | 8096 | 8148 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 8230 | 8232 | 8096 | 8148 | 0 | -57.42(-0.70%) |
Jun 02, 2016 | 8188 | 8223 | 8173 | 8206 | 0 | +20.29(+0.25%) |
Jun 01, 2016 | 8191 | 8239 | 8168 | 8186 | 0 | -30.89(-0.38%) |
May 31, 2016 | 8282 | 8291 | 8182 | 8216 | 0 | -61.41(-0.74%) |
May 30, 2016 | 8306 | 8311 | 8270 | 8278 | 0 | -14.62(-0.18%) |
May 29, 2016 | 8278 | 8308 | 8258 | 8292 | 0 | +0.00(+0.00%) |
May 28, 2016 | 8278 | 8308 | 8258 | 8292 | 0 | +0.00(+0.00%) |
May 27, 2016 | 8278 | 8308 | 8258 | 8292 | 0 | +62.90(+0.76%) |
May 26, 2016 | 8180 | 8234 | 8160 | 8230 | 0 | +61.94(+0.76%) |
May 25, 2016 | 8151 | 8188 | 8141 | 8168 | 0 | +42.37(+0.52%) |
May 24, 2016 | 7982 | 8138 | 7980 | 8125 | 0 | +86.78(+1.08%) |
May 23, 2016 | 8012 | 8074 | 7969 | 8038 | 0 | +41.16(+0.51%) |
May 22, 2016 | 7947 | 8011 | 7945 | 7997 | 0 | +0.00(+0.00%) |
May 21, 2016 | 7947 | 8011 | 7945 | 7997 | 0 | +0.00(+0.00%) |
May 20, 2016 | 7947 | 8011 | 7945 | 7997 | 0 | +88.51(+1.12%) |
May 19, 2016 | 7944 | 7962 | 7904 | 7909 | 0 | -65.14(-0.82%) |
May 18, 2016 | 7887 | 7974 | 7887 | 7974 | 0 | +67.17(+0.85%) |
May 17, 2016 | 7931 | 7978 | 7878 | 7907 | 0 | -19.00(-0.24%) |
May 16, 2016 | 7845 | 7948 | 7829 | 7926 | 0 | +0.00(+0.00%) |
May 15, 2016 | 7845 | 7948 | 7829 | 7926 | 0 | +0.00(+0.00%) |
May 14, 2016 | 7845 | 7948 | 7829 | 7926 | 0 | +0.00(+0.00%) |
May 13, 2016 | 7845 | 7948 | 7829 | 7926 | 0 | +39.91(+0.51%) |
May 12, 2016 | 7892 | 7972 | 7847 | 7886 | 0 | -52.03(-0.66%) |
May 11, 2016 | 7939 | 7939 | 7889 | 7938 | 0 | +2.95(+0.04%) |
May 10, 2016 | 7897 | 7960 | 7883 | 7935 | 0 | +109.98(+1.41%) |
May 09, 2016 | 7784 | 7845 | 7757 | 7825 | 0 | +89.35(+1.16%) |
May 08, 2016 | 7743 | 7759 | 7690 | 7736 | 0 | +0.00(+0.00%) |
May 07, 2016 | 7743 | 7759 | 7690 | 7736 | 0 | +0.00(+0.00%) |
May 06, 2016 | 7743 | 7759 | 7690 | 7736 | 0 | -17.37(-0.22%) |
May 05, 2016 | 7853 | 7882 | 7752 | 7753 | 0 | +0.00(+0.00%) |
May 04, 2016 | 7853 | 7882 | 7752 | 7753 | 0 | -97.71(-1.24%) |
May 03, 2016 | 7938 | 7941 | 7817 | 7851 | 0 | -127.09(-1.59%) |
May 02, 2016 | 7985 | 7994 | 7958 | 7978 | 0 | +16.92(+0.21%) |
May 01, 2016 | 8026 | 8026 | 7939 | 7961 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 8026 | 8026 | 7939 | 7961 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 8026 | 8026 | 7939 | 7961 | 0 | -138.57(-1.71%) |
Apr 28, 2016 | 8053 | 8102 | 7981 | 8099 | 0 | +2.66(+0.03%) |
Apr 27, 2016 | 8088 | 8108 | 8057 | 8097 | 0 | +19.58(+0.24%) |
Apr 26, 2016 | 8120 | 8133 | 8062 | 8077 | 0 | -2.71(-0.03%) |
Apr 25, 2016 | 8123 | 8140 | 8046 | 8080 | 0 | -29.55(-0.36%) |
Apr 24, 2016 | 8136 | 8136 | 8096 | 8109 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 8136 | 8136 | 8096 | 8109 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 8136 | 8136 | 8096 | 8109 | 0 | -50.23(-0.62%) |
Apr 21, 2016 | 8209 | 8211 | 8081 | 8160 | 0 | -27.30(-0.33%) |
Apr 20, 2016 | 8138 | 8188 | 8108 | 8187 | 0 | +34.21(+0.42%) |
Apr 19, 2016 | 8074 | 8158 | 8065 | 8153 | 0 | +108.16(+1.34%) |
Apr 18, 2016 | 7950 | 8049 | 7924 | 8045 | 0 | +30.00(+0.37%) |
Apr 17, 2016 | 8000 | 8033 | 7957 | 8015 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 8000 | 8033 | 7957 | 8015 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 8000 | 8033 | 7957 | 8015 | 0 | -6.40(-0.08%) |
Apr 14, 2016 | 7949 | 8031 | 7940 | 8021 | 0 | +86.54(+1.09%) |
Apr 13, 2016 | 7843 | 7934 | 7834 | 7934 | 0 | +145.68(+1.87%) |
Apr 12, 2016 | 7718 | 7796 | 7677 | 7789 | 0 | +37.20(+0.48%) |
Apr 11, 2016 | 7752 | 7810 | 7706 | 7752 | 0 | -65.97(-0.84%) |
Apr 10, 2016 | 7793 | 7818 | 7766 | 7818 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 7793 | 7818 | 7766 | 7818 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 7793 | 7818 | 7766 | 7818 | 0 | +56.20(+0.72%) |
Apr 07, 2016 | 7793 | 7830 | 7746 | 7761 | 0 | -6.88(-0.09%) |
Apr 06, 2016 | 7650 | 7769 | 7630 | 7768 | 0 | +94.56(+1.23%) |
Apr 05, 2016 | 7660 | 7681 | 7612 | 7674 | 0 | -58.14(-0.75%) |
Apr 04, 2016 | 7679 | 7757 | 7647 | 7732 | 0 | +43.47(+0.57%) |
Apr 03, 2016 | 7689 | 7700 | 7608 | 7688 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 7689 | 7700 | 7608 | 7688 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 7689 | 7700 | 7608 | 7688 | 0 | -119.55(-1.53%) |
Mar 31, 2016 | 7817 | 7836 | 7787 | 7808 | 0 | -37.19(-0.47%) |
Mar 30, 2016 | 7841 | 7867 | 7827 | 7845 | 0 | +47.43(+0.61%) |
Mar 29, 2016 | 7812 | 7828 | 7738 | 7798 | 0 | +22.07(+0.28%) |
Mar 28, 2016 | 7834 | 7839 | 7765 | 7776 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 7834 | 7839 | 7765 | 7776 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 7834 | 7839 | 7765 | 7776 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 7834 | 7839 | 7765 | 7776 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 7834 | 7839 | 7765 | 7776 | 0 | -118.78(-1.50%) |
Mar 23, 2016 | 7900 | 7928 | 7855 | 7894 | 0 | +41.29(+0.53%) |
Mar 22, 2016 | 7795 | 7853 | 7719 | 7853 | 0 | +3.50(+0.04%) |
Mar 21, 2016 | 7800 | 7884 | 7789 | 7850 | 0 | +35.89(+0.46%) |
Mar 20, 2016 | 7871 | 7879 | 7786 | 7814 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 7871 | 7879 | 7786 | 7814 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 7871 | 7879 | 7786 | 7814 | 0 | -48.11(-0.61%) |
Mar 17, 2016 | 7940 | 7953 | 7785 | 7862 | 0 | -54.64(-0.69%) |
Mar 16, 2016 | 7962 | 7971 | 7892 | 7916 | 0 | -37.50(-0.47%) |
Mar 15, 2016 | 7978 | 8001 | 7942 | 7954 | 0 | -64.43(-0.80%) |
Mar 14, 2016 | 8019 | 8053 | 7998 | 8018 | 0 | +19.93(+0.25%) |
Mar 13, 2016 | 7988 | 8005 | 7954 | 7998 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 7988 | 8005 | 7954 | 7998 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 7988 | 8005 | 7954 | 7998 | 0 | +104.77(+1.33%) |
Mar 10, 2016 | 7968 | 8095 | 7894 | 7894 | 0 | -82.15(-1.03%) |
Mar 09, 2016 | 7947 | 8031 | 7938 | 7976 | 0 | +4.66(+0.06%) |
Mar 08, 2016 | 7954 | 8013 | 7932 | 7971 | 0 | -47.98(-0.60%) |
Mar 07, 2016 | 7965 | 8023 | 7935 | 8019 | 0 | +36.56(+0.46%) |
Mar 06, 2016 | 7970 | 8016 | 7921 | 7983 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 7970 | 8016 | 7921 | 7983 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 7970 | 8016 | 7921 | 7983 | 0 | +31.73(+0.40%) |
Mar 03, 2016 | 8000 | 8007 | 7945 | 7951 | 0 | -89.05(-1.11%) |
Mar 02, 2016 | 7994 | 8040 | 7956 | 8040 | 0 | +77.67(+0.98%) |
Mar 01, 2016 | 7824 | 7963 | 7810 | 7962 | 0 | +118.59(+1.51%) |
Feb 29, 2016 | 7790 | 7862 | 7763 | 7844 | 0 | -33.40(-0.42%) |
Feb 28, 2016 | 7859 | 7922 | 7841 | 7877 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 7859 | 7922 | 7841 | 7877 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 7859 | 7922 | 7841 | 7877 | 0 | +82.98(+1.06%) |
Feb 25, 2016 | 7803 | 7816 | 7718 | 7794 | 0 | +104.49(+1.36%) |
Feb 24, 2016 | 7795 | 7808 | 7641 | 7690 | 0 | -117.45(-1.50%) |
Feb 23, 2016 | 7923 | 7926 | 7793 | 7807 | 0 | -154.48(-1.94%) |
Feb 22, 2016 | 7926 | 7996 | 7924 | 7961 | 0 | +98.13(+1.25%) |
Feb 21, 2016 | 7872 | 7921 | 7818 | 7863 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 7872 | 7921 | 7818 | 7863 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 7872 | 7921 | 7818 | 7863 | 0 | -53.25(-0.67%) |
Feb 18, 2016 | 7898 | 7984 | 7863 | 7917 | 0 | -29.58(-0.37%) |
Feb 17, 2016 | 7881 | 7968 | 7850 | 7946 | 0 | +132.40(+1.69%) |
Feb 16, 2016 | 7887 | 7904 | 7762 | 7814 | 0 | -34.54(-0.44%) |
Feb 15, 2016 | 7803 | 7881 | 7782 | 7848 | 0 | +191.73(+2.50%) |
Feb 14, 2016 | 7553 | 7657 | 7542 | 7657 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 7553 | 7657 | 7542 | 7657 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 7553 | 7657 | 7542 | 7657 | 0 | +159.98(+2.13%) |
Feb 11, 2016 | 7614 | 7624 | 7425 | 7497 | 0 | -235.31(-3.04%) |
Feb 10, 2016 | 7624 | 7800 | 7582 | 7732 | 0 | +148.66(+1.96%) |
Feb 09, 2016 | 7771 | 7792 | 7541 | 7583 | 0 | -175.94(-2.27%) |
Feb 08, 2016 | 7989 | 7990 | 7737 | 7759 | 0 | -200.92(-2.52%) |
Feb 07, 2016 | 8004 | 8074 | 7960 | 7960 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 8004 | 8074 | 7960 | 7960 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 8004 | 8074 | 7960 | 7960 | 0 | -43.27(-0.54%) |
Feb 04, 2016 | 8160 | 8163 | 7936 | 8003 | 0 | -120.34(-1.48%) |
Feb 03, 2016 | 8220 | 8249 | 8051 | 8124 | 0 | -73.25(-0.89%) |
Feb 02, 2016 | 8268 | 8280 | 8142 | 8197 | 0 | -114.00(-1.37%) |
Feb 01, 2016 | 8375 | 8381 | 8246 | 8311 | 0 | -8.82(-0.11%) |
Jan 31, 2016 | 8220 | 8320 | 8215 | 8320 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 8220 | 8320 | 8215 | 8320 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 8220 | 8320 | 8215 | 8320 | 0 | +166.54(+2.04%) |
Jan 28, 2016 | 8259 | 8308 | 8108 | 8153 | 0 | -169.41(-2.04%) |
Jan 27, 2016 | 8242 | 8323 | 8216 | 8323 | 0 | +8.21(+0.10%) |
Jan 26, 2016 | 8155 | 8328 | 8121 | 8314 | 0 | +61.13(+0.74%) |
Jan 25, 2016 | 8296 | 8301 | 8191 | 8253 | 0 | -17.77(-0.21%) |
Jan 24, 2016 | 8179 | 8308 | 8163 | 8271 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 8179 | 8308 | 8163 | 8271 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 8179 | 8308 | 8163 | 8271 | 0 | +236.05(+2.94%) |
Jan 21, 2016 | 8008 | 8136 | 7978 | 8035 | 0 | +68.72(+0.86%) |
Jan 20, 2016 | 8073 | 8078 | 7935 | 7966 | 0 | -257.42(-3.13%) |
Jan 19, 2016 | 8215 | 8278 | 8188 | 8224 | 0 | +124.68(+1.54%) |
Jan 18, 2016 | 8128 | 8217 | 8076 | 8099 | 0 | -8.05(-0.10%) |
Jan 17, 2016 | 8271 | 8304 | 8057 | 8107 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 8271 | 8304 | 8057 | 8107 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 8271 | 8304 | 8057 | 8107 | 0 | -198.34(-2.39%) |
Jan 14, 2016 | 8340 | 8350 | 8175 | 8305 | 0 | -109.36(-1.30%) |
Jan 13, 2016 | 8412 | 8488 | 8387 | 8415 | 0 | +82.79(+0.99%) |
Jan 12, 2016 | 8199 | 8398 | 8193 | 8332 | 0 | +118.52(+1.44%) |
Jan 11, 2016 | 8221 | 8317 | 8203 | 8214 | 0 | -43.76(-0.53%) |
Jan 10, 2016 | 8447 | 8476 | 8257 | 8257 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 8447 | 8476 | 8257 | 8257 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 8447 | 8476 | 8257 | 8257 | 0 | -192.58(-2.28%) |
Jan 07, 2016 | 8444 | 8480 | 8327 | 8450 | 0 | -163.56(-1.90%) |
Jan 06, 2016 | 8720 | 8720 | 8560 | 8613 | 0 | -88.04(-1.01%) |
Jan 05, 2016 | 8706 | 8730 | 8601 | 8701 | 0 | +45.15(+0.52%) |
Jan 04, 2016 | 8706 | 8714 | 8594 | 8656 | 0 | -161.78(-1.83%) |
Jan 03, 2016 | 8906 | 8908 | 8818 | 8818 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 8906 | 8908 | 8818 | 8818 | 0 | +0.00(+0.00%) |
Jan 01, 2016 | 8906 | 8908 | 8818 | 8818 | 0 | +0.00(+0.00%) |
Dec 31, 2015 | 8906 | 8908 | 8818 | 8818 | 0 | +0.00(+0.00%) |
Dec 30, 2015 | 8906 | 8908 | 8818 | 8818 | 0 | -64.92(-0.73%) |
Dec 29, 2015 | 8791 | 8886 | 8781 | 8883 | 0 | +143.65(+1.64%) |
Dec 28, 2015 | 8725 | 8779 | 8687 | 8739 | 0 | +33.62(+0.39%) |
Dec 27, 2015 | 8629 | 8730 | 8607 | 8706 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 8629 | 8730 | 8607 | 8706 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 8629 | 8730 | 8607 | 8706 | 0 | +0.00(+0.00%) |
Dec 24, 2015 | 8629 | 8730 | 8607 | 8706 | 0 | +0.00(+0.00%) |
Dec 23, 2015 | 8629 | 8730 | 8607 | 8706 | 0 | +189.92(+2.23%) |
Dec 22, 2015 | 8579 | 8610 | 8514 | 8516 | 0 | -28.53(-0.33%) |
Dec 21, 2015 | 8624 | 8682 | 8544 | 8544 | 0 | -64.56(-0.75%) |
Dec 20, 2015 | 8608 | 8663 | 8598 | 8609 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 8608 | 8663 | 8598 | 8609 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 8608 | 8663 | 8598 | 8609 | 0 | -47.39(-0.55%) |
Dec 17, 2015 | 8757 | 8795 | 8632 | 8656 | 0 | +52.22(+0.61%) |
Dec 16, 2015 | 8592 | 8658 | 8566 | 8604 | 0 | +22.52(+0.26%) |
Dec 15, 2015 | 8425 | 8591 | 8425 | 8582 | 0 | +206.25(+2.46%) |
Dec 14, 2015 | 8539 | 8563 | 8375 | 8375 | 0 | -126.75(-1.49%) |
Dec 13, 2015 | 8606 | 8641 | 8478 | 8502 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 8606 | 8641 | 8478 | 8502 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 8606 | 8641 | 8478 | 8502 | 0 | -130.57(-1.51%) |
Dec 10, 2015 | 8586 | 8669 | 8547 | 8633 | 0 | +7.68(+0.09%) |
Dec 09, 2015 | 8724 | 8738 | 8597 | 8625 | 0 | -76.25(-0.88%) |
Dec 08, 2015 | 8814 | 8821 | 8658 | 8701 | 0 | -124.08(-1.41%) |
Dec 07, 2015 | 8831 | 8933 | 8813 | 8825 | 0 | +22.39(+0.25%) |
Dec 06, 2015 | 8800 | 8817 | 8744 | 8803 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 8800 | 8817 | 8744 | 8803 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 8800 | 8817 | 8744 | 8803 | 0 | -49.25(-0.56%) |
Dec 03, 2015 | 8982 | 9043 | 8829 | 8852 | 0 | -164.42(-1.82%) |
Dec 02, 2015 | 9023 | 9053 | 8999 | 9017 | 0 | +23.32(+0.26%) |
Dec 01, 2015 | 9011 | 9029 | 8937 | 8993 | 0 | +0.14(+0.00%) |
Nov 30, 2015 | 8988 | 9048 | 8958 | 8993 | 0 | -9.86(-0.11%) |
Nov 29, 2015 | 8942 | 9030 | 8904 | 9003 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 8942 | 9030 | 8904 | 9003 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 8942 | 9030 | 8904 | 9003 | 0 | +34.71(+0.39%) |
Nov 26, 2015 | 8939 | 8983 | 8935 | 8968 | 0 | +33.77(+0.38%) |
Nov 25, 2015 | 8831 | 8983 | 8805 | 8934 | 0 | +125.95(+1.43%) |
Nov 24, 2015 | 8892 | 8895 | 8762 | 8809 | 0 | -115.88(-1.30%) |
Nov 23, 2015 | 8958 | 8958 | 8901 | 8924 | 0 | -91.42(-1.01%) |
Nov 22, 2015 | 9043 | 9047 | 8974 | 9016 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 9043 | 9047 | 8974 | 9016 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 9043 | 9047 | 8974 | 9016 | 0 | +7.18(+0.08%) |
Nov 19, 2015 | 9016 | 9081 | 8987 | 9009 | 0 | +17.69(+0.20%) |
Nov 18, 2015 | 8921 | 9000 | 8904 | 8991 | 0 | +38.38(+0.43%) |
Nov 17, 2015 | 8788 | 8956 | 8782 | 8953 | 0 | +225.49(+2.58%) |
Nov 16, 2015 | 8697 | 8769 | 8695 | 8727 | 0 | -22.75(-0.26%) |
Nov 15, 2015 | 8818 | 8821 | 8700 | 8750 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 8818 | 8821 | 8700 | 8750 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 8818 | 8821 | 8700 | 8750 | 0 | -67.10(-0.76%) |
Nov 12, 2015 | 8890 | 8929 | 8755 | 8817 | 0 | -67.61(-0.76%) |
Nov 11, 2015 | 8857 | 8950 | 8852 | 8885 | 0 | +34.78(+0.39%) |
Nov 10, 2015 | 8900 | 8900 | 8806 | 8850 | 0 | -26.90(-0.30%) |
Nov 09, 2015 | 8968 | 8970 | 8877 | 8877 | 0 | -93.60(-1.04%) |
Nov 08, 2015 | 8970 | 9014 | 8917 | 8970 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 8970 | 9014 | 8917 | 8970 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 8970 | 9014 | 8917 | 8970 | 0 | -19.89(-0.22%) |
Nov 05, 2015 | 8984 | 9033 | 8947 | 8990 | 0 | +38.40(+0.43%) |
Nov 04, 2015 | 8977 | 9038 | 8941 | 8952 | 0 | +16.26(+0.18%) |
Nov 03, 2015 | 8920 | 8937 | 8887 | 8936 | 0 | -0.58(-0.01%) |
Nov 02, 2015 | 8893 | 8956 | 8891 | 8936 | 0 | -2.57(-0.03%) |
Nov 01, 2015 | 8985 | 8985 | 8912 | 8939 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 8985 | 8985 | 8912 | 8939 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 8985 | 8985 | 8912 | 8939 | 0 | -18.62(-0.21%) |
Oct 29, 2015 | 8967 | 8969 | 8904 | 8957 | 0 | +24.63(+0.28%) |
Oct 28, 2015 | 8860 | 8942 | 8841 | 8933 | 0 | +82.72(+0.93%) |
Oct 27, 2015 | 8843 | 8894 | 8806 | 8850 | 0 | -57.94(-0.65%) |
Oct 26, 2015 | 8914 | 8952 | 8889 | 8908 | 0 | -2.66(-0.03%) |
Oct 25, 2015 | 8834 | 8942 | 8817 | 8911 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 8834 | 8942 | 8817 | 8911 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 8834 | 8942 | 8817 | 8911 | 0 | +121.60(+1.38%) |
Oct 22, 2015 | 8629 | 8799 | 8622 | 8789 | 0 | +186.80(+2.17%) |
Oct 21, 2015 | 8666 | 8666 | 8580 | 8602 | 0 | -47.90(-0.55%) |
Oct 20, 2015 | 8702 | 8725 | 8639 | 8650 | 0 | -55.64(-0.64%) |
Oct 19, 2015 | 8717 | 8789 | 8698 | 8706 | 0 | -10.07(-0.12%) |
Oct 18, 2015 | 8652 | 8743 | 8645 | 8716 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 8652 | 8743 | 8645 | 8716 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 8652 | 8743 | 8645 | 8716 | 0 | +62.38(+0.72%) |
Oct 15, 2015 | 8611 | 8663 | 8581 | 8653 | 0 | +80.04(+0.93%) |
Oct 14, 2015 | 8601 | 8644 | 8559 | 8573 | 0 | -81.33(-0.94%) |
Oct 13, 2015 | 8686 | 8692 | 8593 | 8655 | 0 | -51.47(-0.59%) |
Oct 12, 2015 | 8691 | 8723 | 8642 | 8706 | 0 | +25.90(+0.30%) |
Oct 11, 2015 | 8729 | 8759 | 8666 | 8680 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 8729 | 8759 | 8666 | 8680 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 8729 | 8759 | 8666 | 8680 | 0 | +6.04(+0.07%) |
Oct 08, 2015 | 8677 | 8718 | 8636 | 8674 | 0 | +35.14(+0.41%) |
Oct 07, 2015 | 8769 | 8772 | 8631 | 8639 | 0 | -122.65(-1.40%) |
Oct 06, 2015 | 8755 | 8805 | 8702 | 8762 | 0 | +20.85(+0.24%) |
Oct 05, 2015 | 8644 | 8763 | 8632 | 8741 | 0 | +225.31(+2.65%) |
Oct 04, 2015 | 8569 | 8624 | 8420 | 8516 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 8569 | 8624 | 8420 | 8516 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 8569 | 8624 | 8420 | 8516 | 0 | +4.96(+0.06%) |
Oct 01, 2015 | 8620 | 8646 | 8492 | 8511 | 0 | -2.85(-0.03%) |
Sep 30, 2015 | 8449 | 8538 | 8428 | 8513 | 0 | +189.93(+2.28%) |
Sep 29, 2015 | 8289 | 8365 | 8245 | 8323 | 0 | -57.74(-0.69%) |
Sep 28, 2015 | 8516 | 8537 | 8381 | 8381 | 0 | -124.72(-1.47%) |
Sep 27, 2015 | 8407 | 8551 | 8396 | 8506 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 8407 | 8551 | 8396 | 8506 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 8407 | 8551 | 8396 | 8506 | 0 | +227.87(+2.75%) |
Sep 24, 2015 | 8442 | 8449 | 8260 | 8278 | 0 | -169.61(-2.01%) |
Sep 23, 2015 | 8493 | 8546 | 8448 | 8448 | 0 | -27.79(-0.33%) |
Sep 22, 2015 | 8693 | 8705 | 8472 | 8475 | 0 | -306.80(-3.49%) |
Sep 21, 2015 | 8698 | 8854 | 8691 | 8782 | 0 | +43.05(+0.49%) |
Sep 20, 2015 | 8778 | 8812 | 8677 | 8739 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 8778 | 8812 | 8677 | 8739 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 8778 | 8812 | 8677 | 8739 | 0 | -110.21(-1.25%) |
Sep 17, 2015 | 8890 | 8892 | 8810 | 8849 | 0 | -21.74(-0.25%) |
Sep 16, 2015 | 8855 | 8882 | 8815 | 8871 | 0 | +80.73(+0.92%) |
Sep 15, 2015 | 8706 | 8808 | 8683 | 8790 | 0 | +104.27(+1.20%) |
Sep 14, 2015 | 8782 | 8852 | 8683 | 8686 | 0 | -86.27(-0.98%) |
Sep 13, 2015 | 8785 | 8800 | 8697 | 8772 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 8785 | 8800 | 8697 | 8772 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 8785 | 8800 | 8697 | 8772 | 0 | -6.32(-0.07%) |
Sep 10, 2015 | 8825 | 8903 | 8766 | 8779 | 0 | -93.16(-1.05%) |
Sep 09, 2015 | 8902 | 8964 | 8854 | 8872 | 0 | +110.97(+1.27%) |
Sep 08, 2015 | 8747 | 8845 | 8746 | 8761 | 0 | +55.42(+0.64%) |
Sep 07, 2015 | 8713 | 8745 | 8666 | 8706 | 0 | +53.18(+0.61%) |
Sep 06, 2015 | 8700 | 8722 | 8612 | 8652 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 8700 | 8722 | 8612 | 8652 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 8700 | 8722 | 8612 | 8652 | 0 | -123.29(-1.40%) |
Sep 03, 2015 | 8726 | 8815 | 8700 | 8776 | 0 | +149.30(+1.73%) |
Sep 02, 2015 | 8669 | 8715 | 8591 | 8626 | 0 | +5.07(+0.06%) |
Sep 01, 2015 | 8747 | 8750 | 8566 | 8621 | 0 | -203.29(-2.30%) |
Aug 31, 2015 | 8745 | 8831 | 8728 | 8825 | 0 | +39.46(+0.45%) |
Aug 30, 2015 | 8849 | 8856 | 8681 | 8785 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 8849 | 8856 | 8681 | 8785 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 8849 | 8856 | 8681 | 8785 | 0 | -27.48(-0.31%) |
Aug 27, 2015 | 8758 | 8830 | 8724 | 8813 | 0 | +263.83(+3.09%) |
Aug 26, 2015 | 8622 | 8730 | 8530 | 8549 | 0 | -210.04(-2.40%) |
Aug 25, 2015 | 8569 | 8816 | 8533 | 8759 | 0 | +289.90(+3.42%) |
Aug 24, 2015 | 8499 | 8633 | 8155 | 8469 | 0 | -329.68(-3.75%) |
Aug 23, 2015 | 8953 | 9037 | 8799 | 8799 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 8953 | 9037 | 8799 | 8799 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 8953 | 9037 | 8799 | 8799 | 0 | -306.14(-3.36%) |
Aug 20, 2015 | 9228 | 9237 | 9091 | 9105 | 0 | -146.89(-1.59%) |
Aug 19, 2015 | 9340 | 9359 | 9247 | 9252 | 0 | -132.00(-1.41%) |
Aug 18, 2015 | 9392 | 9416 | 9364 | 9384 | 0 | -6.86(-0.07%) |
Aug 17, 2015 | 9398 | 9418 | 9327 | 9390 | 0 | +43.90(+0.47%) |
Aug 16, 2015 | 9330 | 9387 | 9320 | 9347 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 9330 | 9387 | 9320 | 9347 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 9330 | 9387 | 9320 | 9347 | 0 | +21.35(+0.23%) |
Aug 13, 2015 | 9315 | 9386 | 9308 | 9325 | 0 | +141.33(+1.54%) |
Aug 12, 2015 | 9351 | 9352 | 9144 | 9184 | 0 | -240.53(-2.55%) |
Aug 11, 2015 | 9475 | 9502 | 9412 | 9424 | 0 | -86.37(-0.91%) |
Aug 10, 2015 | 9432 | 9518 | 9373 | 9511 | 0 | +102.51(+1.09%) |
Aug 09, 2015 | 9442 | 9453 | 9401 | 9408 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 9442 | 9453 | 9401 | 9408 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 9442 | 9453 | 9401 | 9408 | 0 | -49.72(-0.53%) |
Aug 06, 2015 | 9502 | 9518 | 9455 | 9458 | 0 | -68.80(-0.72%) |
Aug 05, 2015 | 9506 | 9538 | 9474 | 9527 | 0 | +46.59(+0.49%) |
Aug 04, 2015 | 9459 | 9496 | 9435 | 9480 | 0 | +11.23(+0.12%) |
Aug 03, 2015 | 9441 | 9501 | 9438 | 9469 | 0 | +40.80(+0.43%) |
Aug 02, 2015 | 9406 | 9428 | 9367 | 9428 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 9406 | 9428 | 9367 | 9428 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 9406 | 9428 | 9367 | 9428 | 0 | +30.48(+0.32%) |
Jul 30, 2015 | 9404 | 9443 | 9351 | 9398 | 0 | +9.72(+0.10%) |
Jul 29, 2015 | 9309 | 9388 | 9300 | 9388 | 0 | +112.25(+1.21%) |
Jul 28, 2015 | 9221 | 9276 | 9188 | 9276 | 0 | +81.24(+0.88%) |
Jul 27, 2015 | 9325 | 9332 | 9171 | 9194 | 0 | -128.49(-1.38%) |
Jul 26, 2015 | 9397 | 9422 | 9313 | 9323 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 9397 | 9422 | 9313 | 9323 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 9397 | 9422 | 9313 | 9323 | 0 | -58.60(-0.62%) |
Jul 23, 2015 | 9363 | 9408 | 9335 | 9382 | 0 | +92.31(+0.99%) |
Jul 22, 2015 | 9350 | 9357 | 9269 | 9289 | 0 | -96.19(-1.02%) |
Jul 21, 2015 | 9477 | 9479 | 9364 | 9385 | 0 | -97.17(-1.02%) |
Jul 20, 2015 | 9470 | 9526 | 9452 | 9483 | 0 | +36.45(+0.39%) |
Jul 19, 2015 | 9422 | 9453 | 9416 | 9446 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 9422 | 9453 | 9416 | 9446 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 9422 | 9453 | 9416 | 9446 | 0 | -12.79(-0.14%) |
Jul 16, 2015 | 9332 | 9459 | 9324 | 9459 | 0 | +139.71(+1.50%) |
Jul 15, 2015 | 9299 | 9349 | 9277 | 9319 | 0 | +8.18(+0.09%) |
Jul 14, 2015 | 9269 | 9322 | 9229 | 9311 | 0 | +60.97(+0.66%) |
Jul 13, 2015 | 9189 | 9263 | 9186 | 9250 | 0 | +115.92(+1.27%) |
Jul 12, 2015 | 9105 | 9142 | 9042 | 9134 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 9105 | 9142 | 9042 | 9134 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 9105 | 9142 | 9042 | 9134 | 0 | +149.10(+1.66%) |
Jul 09, 2015 | 8848 | 9010 | 8841 | 8985 | 0 | +132.65(+1.50%) |
Jul 08, 2015 | 8841 | 8872 | 8807 | 8852 | 0 | +88.32(+1.01%) |
Jul 07, 2015 | 8891 | 8892 | 8764 | 8764 | 0 | -98.67(-1.11%) |
Jul 06, 2015 | 8799 | 8894 | 8796 | 8863 | 0 | -50.06(-0.56%) |
Jul 05, 2015 | 8960 | 8961 | 8864 | 8913 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 8960 | 8961 | 8864 | 8913 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 8960 | 8961 | 8864 | 8913 | 0 | -48.64(-0.54%) |
Jul 02, 2015 | 8941 | 9005 | 8939 | 8961 | 0 | +52.49(+0.59%) |