Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16090 | 16466 | 16090 | 16466 | 217,940,368 | +396.70(+2.47%) |
Jan 28, 2016 | 15960 | 16102 | 15868 | 16070 | 129,262,080 | +125.10(+0.78%) |
Jan 27, 2016 | 16169 | 16235 | 15878 | 15944 | 138,341,696 | -222.70(-1.38%) |
Jan 26, 2016 | 15893 | 16186 | 15893 | 16167 | 117,655,704 | +282.00(+1.78%) |
Jan 25, 2016 | 16086 | 16086 | 15880 | 15885 | 123,247,840 | -208.30(-1.29%) |
Jan 22, 2016 | 15921 | 16137 | 15921 | 16094 | 145,854,864 | +210.80(+1.33%) |
Jan 21, 2016 | 15769 | 16039 | 15705 | 15883 | 145,133,296 | +116.00(+0.74%) |
Jan 20, 2016 | 15990 | 15990 | 15451 | 15767 | 191,867,136 | -249.30(-1.56%) |
Jan 19, 2016 | 16010 | 16172 | 15900 | 16016 | 144,358,624 | +27.90(+0.17%) |
Jan 15, 2016 | 15988 | 15988 | 15988 | 15988 | 239,214,992 | -390.90(-2.39%) |
Jan 14, 2016 | 16159 | 16482 | 16075 | 16379 | 158,431,856 | +227.60(+1.41%) |
Jan 13, 2016 | 16527 | 16594 | 16123 | 16151 | 153,522,304 | -364.80(-2.21%) |
Jan 12, 2016 | 16419 | 16591 | 16322 | 16516 | 117,478,312 | +117.60(+0.72%) |
Jan 11, 2016 | 16359 | 16462 | 16232 | 16399 | 127,791,576 | +52.10(+0.32%) |
Jan 08, 2016 | 16519 | 16652 | 16315 | 16346 | 141,847,904 | -167.60(-1.01%) |
Jan 07, 2016 | 16888 | 16888 | 16464 | 16514 | 176,201,472 | -392.40(-2.32%) |
Jan 06, 2016 | 17155 | 17155 | 16818 | 16906 | 120,250,272 | -252.20(-1.47%) |
Jan 05, 2016 | 17148 | 17195 | 17039 | 17159 | 105,744,816 | +9.80(+0.06%) |
Jan 04, 2016 | 17406 | 17406 | 16958 | 17149 | 148,030,784 | -276.10(-1.58%) |
Dec 31, 2015 | 17425 | 17425 | 17425 | 17425 | 93,686,696 | -178.90(-1.02%) |
Dec 30, 2015 | 17712 | 17714 | 17589 | 17604 | 59,758,656 | -117.10(-0.66%) |
Dec 29, 2015 | 17547 | 17750 | 17547 | 17721 | 69,854,816 | +192.70(+1.10%) |
Dec 28, 2015 | 17536 | 17537 | 17437 | 17528 | 59,765,860 | -23.90(-0.14%) |
Dec 24, 2015 | 17552 | 17552 | 17552 | 17552 | 40,346,492 | -50.40(-0.29%) |
Dec 23, 2015 | 17428 | 17608 | 17428 | 17603 | 92,817,272 | +185.30(+1.06%) |
Dec 22, 2015 | 17254 | 17451 | 17243 | 17417 | 91,570,400 | +165.70(+0.96%) |
Dec 21, 2015 | 17155 | 17272 | 17117 | 17252 | 114,901,088 | +123.00(+0.72%) |
Dec 18, 2015 | 17495 | 17497 | 17124 | 17129 | 344,564,800 | -367.20(-2.10%) |
Dec 17, 2015 | 17756 | 17797 | 17494 | 17496 | 115,765,624 | -253.30(-1.43%) |
Dec 16, 2015 | 17531 | 17784 | 17484 | 17749 | 123,787,128 | +224.20(+1.28%) |
Dec 15, 2015 | 17375 | 17628 | 17341 | 17525 | 123,426,288 | +156.40(+0.90%) |
Dec 14, 2015 | 17277 | 17378 | 17138 | 17368 | 142,538,224 | +103.30(+0.60%) |
Dec 11, 2015 | 17575 | 17575 | 17230 | 17265 | 134,509,840 | -309.60(-1.76%) |
Dec 10, 2015 | 17493 | 17698 | 17475 | 17575 | 107,307,664 | +82.50(+0.47%) |
Dec 09, 2015 | 17558 | 17768 | 17404 | 17492 | 122,008,224 | -75.70(-0.43%) |
Dec 08, 2015 | 17704 | 17704 | 17485 | 17568 | 113,715,752 | -162.50(-0.92%) |
Dec 07, 2015 | 17846 | 17846 | 17639 | 17730 | 99,671,144 | -117.10(-0.66%) |
Dec 04, 2015 | 17483 | 17866 | 17483 | 17848 | 137,645,840 | +369.90(+2.12%) |
Dec 03, 2015 | 17742 | 17781 | 17426 | 17478 | 126,984,704 | -252.00(-1.42%) |
Dec 02, 2015 | 17883 | 17902 | 17708 | 17730 | 102,835,096 | -158.60(-0.89%) |
Dec 01, 2015 | 17720 | 17896 | 17720 | 17888 | 103,861,360 | +168.40(+0.95%) |
Nov 30, 2015 | 17803 | 17837 | 17720 | 17720 | 155,464,544 | -78.60(-0.44%) |
Nov 27, 2015 | 17806 | 17830 | 17749 | 17798 | 46,819,240 | -14.90(-0.08%) |
Nov 25, 2015 | 17813 | 17813 | 17813 | 17813 | 82,538,080 | +1.20(+0.01%) |
Nov 24, 2015 | 17771 | 17863 | 17684 | 17812 | 127,169,568 | +19.50(+0.11%) |
Nov 23, 2015 | 17824 | 17868 | 17752 | 17793 | 134,670,064 | -31.10(-0.17%) |
Nov 20, 2015 | 17733 | 17914 | 17733 | 17824 | 153,141,888 | +91.00(+0.51%) |
Nov 19, 2015 | 17740 | 17773 | 17682 | 17733 | 114,631,384 | -4.40(-0.02%) |
Nov 18, 2015 | 17486 | 17752 | 17486 | 17737 | 106,809,864 | +247.70(+1.42%) |
Nov 17, 2015 | 17487 | 17599 | 17451 | 17490 | 167,191,136 | +6.50(+0.04%) |
Nov 16, 2015 | 17230 | 17483 | 17210 | 17483 | 137,589,440 | +237.80(+1.38%) |
Nov 13, 2015 | 17439 | 17439 | 17239 | 17245 | 134,640,976 | -202.90(-1.16%) |
Nov 12, 2015 | 17692 | 17692 | 17444 | 17448 | 113,561,520 | -254.10(-1.44%) |
Nov 11, 2015 | 17770 | 17807 | 17697 | 17702 | 95,221,496 | -56.00(-0.32%) |
Nov 10, 2015 | 17724 | 17769 | 17658 | 17758 | 108,639,488 | +27.70(+0.16%) |
Nov 09, 2015 | 17901 | 17901 | 17668 | 17730 | 121,203,936 | -179.80(-1.00%) |
Nov 06, 2015 | 17855 | 17912 | 17769 | 17910 | 107,451,640 | +46.90(+0.26%) |
Nov 05, 2015 | 17871 | 17930 | 17779 | 17863 | 98,873,648 | -4.20(-0.02%) |
Nov 04, 2015 | 17930 | 17964 | 17829 | 17868 | 99,884,824 | -50.60(-0.28%) |
Nov 03, 2015 | 17820 | 17978 | 17796 | 17918 | 92,071,632 | +89.40(+0.50%) |
Nov 02, 2015 | 17673 | 17846 | 17655 | 17829 | 100,840,352 | +165.30(+0.94%) |
Oct 30, 2015 | 17757 | 17800 | 17663 | 17664 | 149,246,272 | -92.30(-0.52%) |
Oct 29, 2015 | 17772 | 17786 | 17685 | 17756 | 90,298,024 | -23.70(-0.13%) |
Oct 28, 2015 | 17587 | 17780 | 17557 | 17780 | 115,608,024 | +198.10(+1.13%) |
Oct 27, 2015 | 17609 | 17635 | 17541 | 17581 | 113,946,888 | -41.70(-0.24%) |
Oct 26, 2015 | 17650 | 17661 | 17602 | 17623 | 116,648,144 | -23.60(-0.13%) |
Oct 23, 2015 | 17525 | 17679 | 17525 | 17647 | 158,086,640 | +157.50(+0.90%) |
Oct 22, 2015 | 17181 | 17505 | 17181 | 17489 | 152,230,128 | +320.60(+1.87%) |
Oct 21, 2015 | 17226 | 17315 | 17153 | 17169 | 107,079,000 | -48.50(-0.28%) |
Oct 20, 2015 | 17228 | 17265 | 17148 | 17217 | 106,670,136 | -13.40(-0.08%) |
Oct 19, 2015 | 17209 | 17236 | 17129 | 17230 | 118,425,536 | +14.50(+0.08%) |
Oct 16, 2015 | 17142 | 17220 | 17107 | 17216 | 145,876,768 | +74.20(+0.43%) |
Oct 15, 2015 | 16945 | 17144 | 16934 | 17142 | 122,953,448 | +217.00(+1.28%) |
Oct 14, 2015 | 17079 | 17111 | 16888 | 16925 | 120,086,144 | -157.10(-0.92%) |
Oct 13, 2015 | 17114 | 17173 | 17034 | 17082 | 99,310,752 | -50.00(-0.29%) |
Oct 12, 2015 | 17082 | 17139 | 17065 | 17132 | 72,499,040 | +47.40(+0.28%) |
Oct 09, 2015 | 17055 | 17111 | 17027 | 17084 | 103,732,048 | +33.70(+0.20%) |
Oct 08, 2015 | 16904 | 17081 | 16859 | 17051 | 100,728,768 | +138.50(+0.82%) |
Oct 07, 2015 | 16805 | 16963 | 16765 | 16912 | 115,684,648 | +122.10(+0.73%) |
Oct 06, 2015 | 16774 | 16865 | 16746 | 16790 | 119,995,736 | +13.80(+0.08%) |
Oct 05, 2015 | 16502 | 16798 | 16502 | 16776 | 127,654,496 | +304.00(+1.85%) |
Oct 02, 2015 | 16258 | 16473 | 16014 | 16472 | 136,887,936 | +200.40(+1.23%) |
Oct 01, 2015 | 16279 | 16349 | 16074 | 16272 | 111,411,048 | -12.70(-0.08%) |
Sep 30, 2015 | 16057 | 16298 | 16057 | 16285 | 145,722,944 | +235.60(+1.47%) |
Sep 29, 2015 | 16002 | 16119 | 15942 | 16049 | 121,151,768 | +47.20(+0.29%) |
Sep 28, 2015 | 16313 | 16313 | 15982 | 16002 | 139,919,280 | -312.80(-1.92%) |
Sep 25, 2015 | 16205 | 16465 | 16205 | 16315 | 130,786,704 | +113.40(+0.70%) |
Sep 24, 2015 | 16257 | 16257 | 16016 | 16201 | 122,190,656 | -78.60(-0.48%) |
Sep 23, 2015 | 16333 | 16355 | 16212 | 16280 | 86,011,504 | -50.60(-0.31%) |
Sep 22, 2015 | 16477 | 16477 | 16222 | 16330 | 118,991,944 | -179.70(-1.09%) |
Sep 21, 2015 | 16406 | 16579 | 16392 | 16510 | 90,719,616 | +125.60(+0.77%) |
Sep 18, 2015 | 16675 | 16675 | 16344 | 16385 | 341,706,080 | -290.10(-1.74%) |
Sep 17, 2015 | 16738 | 16933 | 16640 | 16675 | 129,572,936 | -65.20(-0.39%) |
Sep 16, 2015 | 16600 | 16756 | 16594 | 16740 | 99,620,144 | +140.10(+0.84%) |
Sep 15, 2015 | 16383 | 16644 | 16383 | 16600 | 93,049,760 | +228.80(+1.40%) |
Sep 14, 2015 | 16451 | 16451 | 16331 | 16371 | 92,659,504 | -62.10(-0.38%) |
Sep 11, 2015 | 16330 | 16435 | 16245 | 16433 | 104,630,128 | +102.70(+0.63%) |
Sep 10, 2015 | 16253 | 16442 | 16212 | 16330 | 122,690,176 | +76.80(+0.47%) |
Sep 09, 2015 | 16505 | 16665 | 16220 | 16254 | 118,775,576 | -239.10(-1.45%) |
Sep 08, 2015 | 16110 | 16503 | 16110 | 16493 | 123,859,648 | +390.30(+2.42%) |
Sep 04, 2015 | 16102 | 16102 | 16102 | 16102 | 127,266,384 | -272.40(-1.66%) |
Sep 03, 2015 | 16364 | 16550 | 16317 | 16375 | 109,716,472 | +23.40(+0.14%) |
Sep 02, 2015 | 16058 | 16353 | 16058 | 16351 | 133,444,032 | +293.10(+1.83%) |
Sep 01, 2015 | 16528 | 16528 | 15980 | 16058 | 171,347,840 | -469.70(-2.84%) |
Aug 31, 2015 | 16632 | 16632 | 16444 | 16528 | 141,422,592 | -115.00(-0.69%) |
Aug 28, 2015 | 16649 | 16670 | 16535 | 16643 | 131,789,104 | -11.80(-0.07%) |
Aug 27, 2015 | 16286 | 16667 | 16286 | 16655 | 171,938,080 | +369.30(+2.27%) |
Aug 26, 2015 | 15676 | 16304 | 15676 | 16286 | 208,407,536 | +619.10(+3.95%) |
Aug 25, 2015 | 15882 | 16313 | 15651 | 15666 | 213,154,464 | -204.90(-1.29%) |
Aug 24, 2015 | 16460 | 16460 | 15370 | 15871 | 293,870,496 | -588.50(-3.58%) |
Aug 21, 2015 | 16991 | 16991 | 16460 | 16460 | 225,172,144 | -530.90(-3.12%) |
Aug 20, 2015 | 17345 | 17345 | 16991 | 16991 | 128,502,936 | -358.00(-2.06%) |
Aug 19, 2015 | 17509 | 17517 | 17282 | 17349 | 104,714,088 | -162.60(-0.93%) |
Aug 18, 2015 | 17537 | 17568 | 17486 | 17511 | 79,879,808 | -33.90(-0.19%) |
Aug 17, 2015 | 17473 | 17551 | 17342 | 17545 | 73,373,128 | +67.80(+0.39%) |
Aug 14, 2015 | 17410 | 17493 | 17394 | 17477 | 82,118,120 | +69.20(+0.40%) |
Aug 13, 2015 | 17402 | 17482 | 17341 | 17408 | 88,543,592 | +5.70(+0.03%) |
Aug 12, 2015 | 17383 | 17424 | 17126 | 17402 | 120,167,464 | -0.30(-0.00%) |
Aug 11, 2015 | 17594 | 17594 | 17353 | 17403 | 102,999,560 | -212.40(-1.21%) |
Aug 10, 2015 | 17375 | 17629 | 17375 | 17615 | 92,417,336 | +241.80(+1.39%) |
Aug 07, 2015 | 17415 | 17415 | 17279 | 17373 | 81,801,232 | -46.40(-0.27%) |
Aug 06, 2015 | 17543 | 17572 | 17363 | 17420 | 96,164,144 | -120.70(-0.69%) |
Aug 05, 2015 | 17555 | 17661 | 17493 | 17540 | 102,441,472 | -10.20(-0.06%) |
Aug 04, 2015 | 17597 | 17636 | 17506 | 17551 | 99,049,744 | -47.50(-0.27%) |
Aug 03, 2015 | 17697 | 17705 | 17497 | 17598 | 87,867,376 | -91.70(-0.52%) |
Jul 31, 2015 | 17756 | 17784 | 17672 | 17690 | 106,116,128 | -56.10(-0.32%) |
Jul 30, 2015 | 17743 | 17761 | 17641 | 17746 | 76,636,264 | -5.40(-0.03%) |
Jul 29, 2015 | 17631 | 17777 | 17629 | 17751 | 93,123,744 | +121.10(+0.69%) |
Jul 28, 2015 | 17450 | 17650 | 17450 | 17630 | 103,444,888 | +189.70(+1.09%) |
Jul 27, 2015 | 17562 | 17562 | 17399 | 17441 | 117,855,704 | -127.90(-0.73%) |
Jul 24, 2015 | 17731 | 17756 | 17554 | 17568 | 103,471,360 | -163.40(-0.92%) |
Jul 23, 2015 | 17854 | 17861 | 17705 | 17732 | 88,552,368 | -119.10(-0.67%) |
Jul 22, 2015 | 17918 | 17919 | 17807 | 17851 | 112,312,960 | -68.30(-0.38%) |
Jul 21, 2015 | 18097 | 18097 | 17868 | 17919 | 99,240,704 | -181.10(-1.00%) |
Jul 20, 2015 | 18086 | 18137 | 18064 | 18100 | 75,049,944 | +14.00(+0.08%) |
Jul 17, 2015 | 18118 | 18121 | 18032 | 18086 | 106,512,736 | -33.80(-0.19%) |
Jul 16, 2015 | 18078 | 18132 | 18065 | 18120 | 85,001,488 | +70.00(+0.39%) |
Jul 15, 2015 | 18053 | 18090 | 18010 | 18050 | 79,824,848 | -3.40(-0.02%) |
Jul 14, 2015 | 17975 | 18073 | 17956 | 18054 | 76,744,096 | +75.90(+0.42%) |
Jul 13, 2015 | 17787 | 17988 | 17787 | 17978 | 86,377,128 | +217.30(+1.22%) |
Jul 10, 2015 | 17561 | 17798 | 17561 | 17760 | 85,798,192 | +211.80(+1.21%) |
Jul 09, 2015 | 17530 | 17765 | 17530 | 17549 | 100,511,192 | +33.20(+0.19%) |
Jul 08, 2015 | 17759 | 17759 | 17496 | 17515 | 69,812,536 | -261.50(-1.47%) |
Jul 07, 2015 | 17685 | 17793 | 17466 | 17777 | 105,837,136 | +93.30(+0.53%) |
Jul 06, 2015 | 17728 | 17734 | 17564 | 17684 | 90,120,912 | -46.50(-0.26%) |
Jul 02, 2015 | 17730 | 17730 | 17730 | 17730 | 83,076,584 | -27.80(-0.16%) |
Jul 01, 2015 | 17638 | 17802 | 17638 | 17758 | 86,997,360 | +138.40(+0.79%) |
Jun 30, 2015 | 17600 | 17715 | 17576 | 17620 | 126,451,760 | +23.20(+0.13%) |
Jun 29, 2015 | 17937 | 17937 | 17591 | 17596 | 116,320,864 | -350.40(-1.95%) |
Jun 26, 2015 | 17892 | 18013 | 17892 | 17947 | 158,115,776 | +56.30(+0.31%) |
Jun 25, 2015 | 17977 | 18036 | 17890 | 17890 | 78,975,320 | -75.70(-0.42%) |
Jun 24, 2015 | 18139 | 18139 | 17966 | 17966 | 104,966,456 | -178.00(-0.98%) |
Jun 23, 2015 | 18122 | 18189 | 18108 | 18144 | 75,965,304 | +24.30(+0.13%) |
Jun 22, 2015 | 18028 | 18182 | 18028 | 18120 | 77,778,048 | +103.90(+0.58%) |
Jun 19, 2015 | 18116 | 18118 | 18011 | 18016 | 258,302,256 | -99.90(-0.55%) |
Jun 18, 2015 | 17945 | 18175 | 17945 | 18116 | 94,452,344 | +180.10(+1.00%) |
Jun 17, 2015 | 17910 | 17998 | 17840 | 17936 | 92,404,336 | +31.20(+0.17%) |
Jun 16, 2015 | 17787 | 17920 | 17774 | 17904 | 77,499,984 | +113.30(+0.64%) |
Jun 15, 2015 | 17891 | 17891 | 17699 | 17791 | 91,920,328 | -107.60(-0.60%) |
Jun 12, 2015 | 18036 | 18036 | 17857 | 17899 | 83,764,864 | -140.60(-0.78%) |
Jun 11, 2015 | 18001 | 18110 | 18001 | 18039 | 89,478,360 | +39.00(+0.22%) |
Jun 10, 2015 | 17765 | 18045 | 17764 | 18000 | 96,966,696 | +236.40(+1.33%) |
Jun 09, 2015 | 17767 | 17818 | 17715 | 17764 | 90,552,376 | -2.60(-0.01%) |
Jun 08, 2015 | 17850 | 17852 | 17761 | 17767 | 86,292,600 | -82.90(-0.46%) |
Jun 05, 2015 | 17905 | 17941 | 17823 | 17850 | 89,139,416 | -56.10(-0.31%) |
Jun 04, 2015 | 18072 | 18087 | 17877 | 17906 | 93,460,672 | -106.30(-0.59%) |
Jun 02, 2015 | 18033 | 18092 | 17925 | 18012 | 77,538,528 | -28.50(-0.16%) |
Jun 01, 2015 | 18018 | 18106 | 17982 | 18040 | 85,628,296 | +29.70(+0.16%) |
May 29, 2015 | 18128 | 18128 | 17968 | 18011 | 139,806,464 | -115.40(-0.64%) |
May 28, 2015 | 18154 | 18154 | 18066 | 18126 | 67,512,856 | -36.90(-0.20%) |
May 27, 2015 | 18045 | 18190 | 18045 | 18163 | 96,383,608 | +121.50(+0.67%) |
May 26, 2015 | 18230 | 18230 | 17990 | 18042 | 109,435,360 | -190.50(-1.04%) |
May 22, 2015 | 18232 | 18232 | 18232 | 18232 | 78,885,064 | -53.70(-0.29%) |
May 21, 2015 | 18286 | 18315 | 18250 | 18286 | 84,264,992 | +0.30(+0.00%) |
May 20, 2015 | 18315 | 18350 | 18273 | 18285 | 80,179,712 | -27.00(-0.15%) |
May 19, 2015 | 18300 | 18351 | 18261 | 18312 | 87,199,512 | +13.50(+0.07%) |
May 18, 2015 | 18267 | 18326 | 18244 | 18299 | 79,050,072 | +26.30(+0.14%) |
May 15, 2015 | 18252 | 18273 | 18215 | 18273 | 108,216,080 | +20.40(+0.11%) |
May 14, 2015 | 18062 | 18255 | 18062 | 18252 | 91,563,264 | +191.70(+1.06%) |
May 13, 2015 | 18070 | 18133 | 18039 | 18060 | 85,078,752 | -7.70(-0.04%) |
May 12, 2015 | 18096 | 18119 | 17925 | 18068 | 89,267,584 | -37.00(-0.20%) |
May 11, 2015 | 18188 | 18200 | 18089 | 18105 | 86,051,288 | -85.90(-0.47%) |
May 08, 2015 | 17934 | 18205 | 17934 | 18191 | 94,958,320 | +267.00(+1.49%) |
May 07, 2015 | 17840 | 17973 | 17797 | 17924 | 80,921,912 | +82.10(+0.46%) |
May 06, 2015 | 17935 | 18020 | 17733 | 17842 | 100,428,112 | -86.20(-0.48%) |
May 05, 2015 | 18062 | 18086 | 17906 | 17928 | 95,333,720 | -142.20(-0.79%) |
May 04, 2015 | 18026 | 18134 | 18026 | 18070 | 86,012,832 | +46.30(+0.26%) |
May 01, 2015 | 17859 | 18029 | 17859 | 18024 | 91,702,040 | +183.60(+1.03%) |
Apr 30, 2015 | 18033 | 18033 | 17775 | 17840 | 129,175,192 | -195.00(-1.08%) |
Apr 29, 2015 | 18094 | 18096 | 17954 | 18036 | 101,971,704 | -74.60(-0.41%) |
Apr 28, 2015 | 18036 | 18120 | 17917 | 18110 | 124,903,736 | +72.10(+0.40%) |
Apr 27, 2015 | 18098 | 18176 | 18025 | 18038 | 119,782,864 | -42.10(-0.23%) |
Apr 24, 2015 | 18056 | 18109 | 18009 | 18080 | 119,130,752 | +21.40(+0.12%) |
Apr 23, 2015 | 18032 | 18133 | 17967 | 18059 | 100,029,112 | +20.40(+0.11%) |
Apr 22, 2015 | 17951 | 18056 | 17888 | 18038 | 91,254,360 | +88.70(+0.49%) |
Apr 21, 2015 | 18034 | 18110 | 17930 | 17950 | 95,163,312 | -85.30(-0.47%) |
Apr 20, 2015 | 17841 | 18092 | 17841 | 18035 | 103,150,976 | +208.60(+1.17%) |
Apr 17, 2015 | 18103 | 18103 | 17748 | 17826 | 138,864,064 | -279.50(-1.54%) |
Apr 16, 2015 | 18106 | 18169 | 18064 | 18106 | 89,513,936 | -6.80(-0.04%) |
Apr 15, 2015 | 18046 | 18160 | 18046 | 18113 | 113,597,472 | +75.90(+0.42%) |
Apr 14, 2015 | 17979 | 18076 | 17906 | 18037 | 82,631,592 | +59.70(+0.33%) |
Apr 13, 2015 | 18052 | 18108 | 17975 | 17977 | 120,076,688 | -80.70(-0.45%) |
Apr 10, 2015 | 17957 | 18067 | 17946 | 18058 | 116,409,888 | +99.00(+0.55%) |
Apr 09, 2015 | 17898 | 17984 | 17823 | 17959 | 86,713,152 | +56.20(+0.31%) |
Apr 08, 2015 | 17878 | 17976 | 17822 | 17902 | 76,814,408 | +27.10(+0.15%) |
Apr 07, 2015 | 17884 | 17983 | 17871 | 17875 | 72,138,984 | -5.40(-0.03%) |
Apr 06, 2015 | 17756 | 17942 | 17647 | 17881 | 100,844,880 | +117.60(+0.66%) |
Apr 02, 2015 | 17763 | 17763 | 17763 | 17763 | 87,317,536 | +65.00(+0.37%) |
Apr 01, 2015 | 17778 | 17778 | 17585 | 17698 | 103,351,616 | -77.90(-0.44%) |
Mar 31, 2015 | 17965 | 17965 | 17773 | 17776 | 119,447,640 | -200.20(-1.11%) |
Mar 30, 2015 | 17728 | 18009 | 17728 | 17976 | 104,029,400 | +263.60(+1.49%) |
Mar 27, 2015 | 17674 | 17729 | 17630 | 17713 | 103,221,504 | +34.50(+0.20%) |
Mar 26, 2015 | 17716 | 17760 | 17579 | 17678 | 117,734,968 | -40.30(-0.23%) |
Mar 25, 2015 | 18013 | 18042 | 17718 | 17718 | 106,544,952 | -292.60(-1.62%) |
Mar 24, 2015 | 18111 | 18149 | 18010 | 18011 | 87,191,752 | -104.90(-0.58%) |
Mar 23, 2015 | 18137 | 18206 | 18116 | 18116 | 98,025,528 | -11.70(-0.06%) |
Mar 20, 2015 | 17961 | 18197 | 17961 | 18128 | 334,245,152 | +168.70(+0.94%) |
Mar 19, 2015 | 18073 | 18073 | 17934 | 17959 | 107,820,256 | -117.20(-0.65%) |
Mar 18, 2015 | 17847 | 18097 | 17698 | 18076 | 130,945,168 | +227.10(+1.27%) |
Mar 17, 2015 | 17972 | 17972 | 17786 | 17849 | 82,560,216 | -128.30(-0.71%) |
Mar 16, 2015 | 17751 | 17988 | 17751 | 17977 | 101,760,920 | +228.10(+1.29%) |
Mar 13, 2015 | 17889 | 17889 | 17630 | 17749 | 113,628,768 | -145.90(-0.82%) |
Mar 12, 2015 | 17627 | 17900 | 17620 | 17895 | 111,548,320 | +259.80(+1.47%) |
Mar 11, 2015 | 17663 | 17732 | 17627 | 17635 | 102,120,696 | -27.50(-0.16%) |
Mar 10, 2015 | 17990 | 17990 | 17663 | 17663 | 120,437,824 | -332.80(-1.85%) |
Mar 09, 2015 | 17857 | 18031 | 17857 | 17996 | 85,824,768 | +138.90(+0.78%) |
Mar 06, 2015 | 18136 | 18136 | 17825 | 17857 | 113,353,088 | -278.90(-1.54%) |
Mar 05, 2015 | 18097 | 18160 | 18088 | 18136 | 75,840,776 | +38.80(+0.21%) |
Mar 04, 2015 | 18203 | 18203 | 18035 | 18097 | 80,901,096 | -106.50(-0.59%) |
Mar 03, 2015 | 18282 | 18282 | 18159 | 18203 | 83,832,768 | -85.20(-0.47%) |
Mar 02, 2015 | 18134 | 18289 | 18123 | 18289 | 89,792,304 | +155.90(+0.86%) |
Feb 27, 2015 | 18213 | 18213 | 18132 | 18133 | 101,113,280 | -81.70(-0.45%) |
Feb 26, 2015 | 18224 | 18239 | 18157 | 18214 | 81,497,224 | -10.20(-0.06%) |
Feb 25, 2015 | 18209 | 18244 | 18183 | 18225 | 80,478,824 | +15.40(+0.08%) |
Feb 24, 2015 | 18113 | 18231 | 18099 | 18209 | 79,306,808 | +92.40(+0.51%) |
Feb 23, 2015 | 18141 | 18141 | 18055 | 18117 | 83,669,304 | -23.60(-0.13%) |
Feb 20, 2015 | 17986 | 18144 | 17878 | 18140 | 111,386,368 | +154.60(+0.86%) |
Feb 19, 2015 | 18029 | 18029 | 17925 | 17986 | 79,131,368 | -44.00(-0.24%) |
Feb 18, 2015 | 18046 | 18049 | 17982 | 18030 | 75,086,560 | +10.50(+0.06%) |
Feb 13, 2015 | 18019 | 18019 | 18019 | 18019 | 85,231,608 | +46.90(+0.26%) |
Feb 12, 2015 | 17862 | 17976 | 17862 | 17972 | 117,154,576 | +110.30(+0.62%) |
Feb 11, 2015 | 17868 | 17897 | 17760 | 17862 | 89,827,120 | -6.70(-0.04%) |
Feb 10, 2015 | 17736 | 17890 | 17729 | 17869 | 89,932,640 | +139.60(+0.79%) |
Feb 09, 2015 | 17822 | 17822 | 17685 | 17729 | 81,585,672 | -95.10(-0.53%) |
Feb 06, 2015 | 17882 | 17951 | 17764 | 17824 | 93,610,016 | -60.60(-0.34%) |
Feb 05, 2015 | 17677 | 17890 | 17677 | 17885 | 79,891,896 | +211.90(+1.20%) |
Feb 04, 2015 | 17665 | 17782 | 17603 | 17673 | 102,554,832 | +6.60(+0.04%) |
Feb 03, 2015 | 17370 | 17671 | 17370 | 17666 | 112,851,128 | +305.40(+1.76%) |