Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21048 | 21052 | 20943 | 21009 | 361,262,592 | -20.80(-0.10%) |
May 30, 2017 | 21046 | 21064 | 21010 | 21030 | 240,993,728 | -50.80(-0.24%) |
May 26, 2017 | 21080 | 21080 | 21080 | 21080 | 207,998,352 | -2.60(-0.01%) |
May 25, 2017 | 21063 | 21112 | 21051 | 21083 | 266,830,048 | +70.50(+0.34%) |
May 24, 2017 | 20949 | 21023 | 20934 | 21012 | 281,907,072 | +74.50(+0.36%) |
May 23, 2017 | 20909 | 20961 | 20896 | 20938 | 242,519,008 | +43.10(+0.21%) |
May 22, 2017 | 20868 | 20914 | 20860 | 20895 | 272,215,904 | +90.00(+0.43%) |
May 19, 2017 | 20698 | 20857 | 20688 | 20805 | 365,183,456 | +141.80(+0.69%) |
May 18, 2017 | 20580 | 20759 | 20553 | 20663 | 421,051,008 | +56.10(+0.27%) |
May 17, 2017 | 20846 | 20846 | 20601 | 20607 | 416,674,208 | -372.90(-1.78%) |
May 16, 2017 | 20984 | 21034 | 20933 | 20980 | 311,080,640 | -2.10(-0.01%) |
May 15, 2017 | 20924 | 21001 | 20924 | 20982 | 311,849,888 | +85.30(+0.41%) |
May 12, 2017 | 20893 | 20916 | 20870 | 20897 | 288,496,256 | -22.80(-0.11%) |
May 11, 2017 | 20926 | 20933 | 20799 | 20919 | 277,567,104 | -23.70(-0.11%) |
May 10, 2017 | 20958 | 20976 | 20884 | 20943 | 275,577,440 | -32.70(-0.16%) |
May 09, 2017 | 21022 | 21047 | 20938 | 20976 | 271,241,344 | -36.50(-0.17%) |
May 08, 2017 | 20991 | 21018 | 20971 | 21012 | 275,374,208 | +5.40(+0.03%) |
May 05, 2017 | 20929 | 21007 | 20905 | 21007 | 260,960,208 | +55.40(+0.26%) |
May 04, 2017 | 20988 | 20991 | 20848 | 20952 | 273,887,808 | -6.40(-0.03%) |
May 03, 2017 | 20915 | 20973 | 20874 | 20958 | 310,327,456 | +8.00(+0.04%) |
May 02, 2017 | 20941 | 20961 | 20904 | 20950 | 335,945,152 | +36.40(+0.17%) |
May 01, 2017 | 20963 | 20977 | 20898 | 20914 | 287,130,528 | -27.00(-0.13%) |
Apr 28, 2017 | 20987 | 20988 | 20927 | 20940 | 329,991,680 | -40.80(-0.19%) |
Apr 27, 2017 | 20991 | 21006 | 20936 | 20981 | 302,230,880 | +6.20(+0.03%) |
Apr 26, 2017 | 21010 | 21071 | 20972 | 20975 | 326,738,432 | -21.00(-0.10%) |
Apr 25, 2017 | 20916 | 21027 | 20909 | 20996 | 347,768,096 | +232.20(+1.12%) |
Apr 24, 2017 | 20724 | 20792 | 20724 | 20764 | 334,393,216 | +216.10(+1.05%) |
Apr 21, 2017 | 20578 | 20601 | 20505 | 20548 | 369,603,072 | -30.90(-0.15%) |
Apr 20, 2017 | 20407 | 20630 | 20407 | 20579 | 311,712,704 | +174.20(+0.85%) |
Apr 19, 2017 | 20504 | 20547 | 20380 | 20404 | 294,265,440 | -118.80(-0.58%) |
Apr 18, 2017 | 20561 | 20600 | 20462 | 20523 | 261,663,088 | -113.60(-0.55%) |
Apr 17, 2017 | 20485 | 20644 | 20485 | 20637 | 228,533,632 | +183.70(+0.90%) |
Apr 13, 2017 | 20453 | 20453 | 20453 | 20453 | 234,542,336 | -138.70(-0.67%) |
Apr 12, 2017 | 20638 | 20642 | 20553 | 20592 | 256,250,080 | -59.40(-0.29%) |
Apr 11, 2017 | 20644 | 20660 | 20513 | 20651 | 254,831,696 | -6.70(-0.03%) |
Apr 10, 2017 | 20668 | 20750 | 20615 | 20658 | 222,123,536 | +1.90(+0.01%) |
Apr 07, 2017 | 20648 | 20726 | 20607 | 20656 | 219,733,168 | -6.80(-0.03%) |
Apr 06, 2017 | 20654 | 20746 | 20612 | 20663 | 250,977,952 | +14.70(+0.07%) |
Apr 05, 2017 | 20745 | 20888 | 20640 | 20648 | 281,346,144 | -41.00(-0.20%) |
Apr 04, 2017 | 20635 | 20701 | 20605 | 20689 | 236,722,080 | +39.00(+0.19%) |
Apr 03, 2017 | 20665 | 20692 | 20518 | 20650 | 285,100,160 | -13.00(-0.06%) |
Mar 31, 2017 | 20700 | 20723 | 20661 | 20663 | 303,771,040 | -65.30(-0.32%) |
Mar 30, 2017 | 20663 | 20754 | 20644 | 20728 | 270,298,368 | +69.20(+0.33%) |
Mar 29, 2017 | 20676 | 20685 | 20625 | 20659 | 235,773,584 | -42.20(-0.20%) |
Mar 28, 2017 | 20542 | 20736 | 20520 | 20702 | 291,011,552 | +150.50(+0.73%) |
Mar 27, 2017 | 20488 | 20578 | 20413 | 20551 | 267,167,792 | -45.70(-0.22%) |
Mar 24, 2017 | 20674 | 20718 | 20530 | 20597 | 292,981,472 | -59.90(-0.29%) |
Mar 23, 2017 | 20645 | 20758 | 20619 | 20657 | 274,861,792 | -4.70(-0.02%) |
Mar 22, 2017 | 20640 | 20686 | 20579 | 20661 | 322,486,528 | -6.70(-0.03%) |
Mar 21, 2017 | 20956 | 20970 | 20653 | 20668 | 366,893,792 | -237.90(-1.14%) |
Mar 20, 2017 | 20916 | 20955 | 20886 | 20906 | 245,222,736 | -8.70(-0.04%) |
Mar 17, 2017 | 20965 | 20980 | 20911 | 20915 | 535,281,184 | -20.00(-0.10%) |
Mar 16, 2017 | 20969 | 21000 | 20894 | 20935 | 263,995,072 | -15.50(-0.07%) |
Mar 15, 2017 | 20875 | 20978 | 20860 | 20950 | 296,154,976 | +112.70(+0.54%) |
Mar 14, 2017 | 20849 | 20874 | 20786 | 20837 | 245,049,024 | -44.10(-0.21%) |
Mar 13, 2017 | 20899 | 20926 | 20846 | 20882 | 287,804,448 | -21.50(-0.10%) |
Mar 10, 2017 | 20919 | 20940 | 20828 | 20903 | 315,431,232 | +44.80(+0.21%) |
Mar 09, 2017 | 20864 | 20901 | 20777 | 20858 | 275,057,664 | +2.50(+0.01%) |
Mar 08, 2017 | 20940 | 20951 | 20836 | 20856 | 294,612,096 | -69.10(-0.33%) |
Mar 07, 2017 | 20935 | 20970 | 20901 | 20925 | 271,502,912 | -29.50(-0.14%) |
Mar 06, 2017 | 20956 | 20986 | 20912 | 20954 | 265,923,072 | -51.40(-0.24%) |
Mar 03, 2017 | 21009 | 21040 | 20954 | 21006 | 254,422,384 | +2.70(+0.01%) |
Mar 02, 2017 | 21129 | 21129 | 20997 | 21003 | 319,632,416 | -112.60(-0.53%) |
Mar 01, 2017 | 20957 | 21169 | 20957 | 21116 | 388,257,600 | +303.40(+1.46%) |
Feb 28, 2017 | 20834 | 20841 | 20781 | 20812 | 337,121,504 | -25.20(-0.12%) |
Feb 27, 2017 | 20809 | 20851 | 20775 | 20837 | 255,044,368 | +15.60(+0.07%) |
Feb 24, 2017 | 20752 | 20822 | 20734 | 20822 | 292,539,200 | +11.50(+0.06%) |
Feb 23, 2017 | 20817 | 20841 | 20746 | 20810 | 301,427,648 | +34.70(+0.17%) |
Feb 22, 2017 | 20715 | 20782 | 20692 | 20776 | 309,887,904 | +32.60(+0.16%) |
Feb 21, 2017 | 20663 | 20758 | 20663 | 20743 | 322,644,096 | +118.90(+0.58%) |
Feb 17, 2017 | 20624 | 20624 | 20624 | 20624 | 340,617,984 | +4.30(+0.02%) |
Feb 16, 2017 | 20627 | 20640 | 20557 | 20620 | 353,625,952 | +7.90(+0.04%) |
Feb 15, 2017 | 20504 | 20620 | 20496 | 20612 | 381,081,376 | +107.50(+0.52%) |
Feb 14, 2017 | 20374 | 20504 | 20374 | 20504 | 354,772,384 | +92.20(+0.45%) |
Feb 13, 2017 | 20338 | 20442 | 20323 | 20412 | 310,801,728 | +142.80(+0.70%) |
Feb 10, 2017 | 20211 | 20298 | 20205 | 20269 | 312,233,280 | +97.00(+0.48%) |
Feb 09, 2017 | 20062 | 20206 | 20062 | 20172 | 324,798,080 | +118.10(+0.59%) |
Feb 08, 2017 | 20049 | 20068 | 20015 | 20054 | 279,323,264 | -36.00(-0.18%) |
Feb 07, 2017 | 20108 | 20155 | 20069 | 20090 | 278,343,776 | +37.90(+0.19%) |
Feb 06, 2017 | 20026 | 20095 | 20003 | 20052 | 281,877,056 | -19.10(-0.10%) |
Feb 03, 2017 | 19964 | 20082 | 19964 | 20072 | 344,216,320 | +186.60(+0.94%) |
Feb 02, 2017 | 19858 | 19923 | 19831 | 19885 | 346,023,456 | -6.00(-0.03%) |
Feb 01, 2017 | 19924 | 19968 | 19846 | 19891 | 425,925,920 | +26.80(+0.13%) |
Jan 31, 2017 | 19913 | 19918 | 19785 | 19864 | 365,471,904 | -107.00(-0.54%) |
Jan 30, 2017 | 20029 | 20029 | 19875 | 19971 | 316,926,816 | -122.70(-0.61%) |
Jan 27, 2017 | 20103 | 20116 | 20073 | 20094 | 343,130,880 | -7.10(-0.04%) |
Jan 26, 2017 | 20076 | 20126 | 20068 | 20101 | 353,346,912 | +32.40(+0.16%) |
Jan 25, 2017 | 19994 | 20082 | 19994 | 20068 | 370,922,400 | +155.80(+0.78%) |
Jan 24, 2017 | 19795 | 19949 | 19787 | 19913 | 373,282,208 | +112.90(+0.57%) |
Jan 23, 2017 | 19795 | 19834 | 19732 | 19800 | 321,383,168 | -27.40(-0.14%) |
Jan 20, 2017 | 19795 | 19844 | 19759 | 19827 | 435,257,152 | +94.80(+0.48%) |
Jan 19, 2017 | 19814 | 19824 | 19678 | 19732 | 299,962,176 | -72.30(-0.37%) |
Jan 18, 2017 | 19823 | 19828 | 19739 | 19805 | 279,336,480 | -22.10(-0.11%) |
Jan 17, 2017 | 19849 | 19883 | 19775 | 19827 | 341,051,616 | -58.90(-0.30%) |
Jan 13, 2017 | 19886 | 19886 | 19886 | 19886 | 263,778,000 | -5.30(-0.03%) |
Jan 12, 2017 | 19926 | 19929 | 19770 | 19891 | 305,703,232 | -63.30(-0.32%) |
Jan 11, 2017 | 19887 | 19973 | 19833 | 19954 | 334,487,904 | +98.80(+0.50%) |
Jan 10, 2017 | 19876 | 19957 | 19836 | 19856 | 298,773,344 | -31.90(-0.16%) |
Jan 09, 2017 | 19931 | 19944 | 19887 | 19887 | 287,053,376 | -76.40(-0.38%) |
Jan 06, 2017 | 19907 | 20000 | 19834 | 19964 | 277,701,792 | +64.50(+0.32%) |
Jan 05, 2017 | 19925 | 19949 | 19811 | 19899 | 266,443,200 | -42.90(-0.22%) |
Jan 04, 2017 | 19891 | 19956 | 19879 | 19942 | 278,642,400 | +60.40(+0.30%) |
Jan 03, 2017 | 19873 | 19938 | 19776 | 19882 | 338,503,616 | +119.20(+0.60%) |
Dec 30, 2016 | 19763 | 19763 | 19763 | 19763 | 271,913,280 | -57.20(-0.29%) |
Dec 29, 2016 | 19836 | 19878 | 19789 | 19820 | 171,507,328 | -13.90(-0.07%) |
Dec 28, 2016 | 19964 | 19981 | 19827 | 19834 | 187,797,936 | -111.30(-0.56%) |
Dec 27, 2016 | 19944 | 19980 | 19940 | 19945 | 157,901,184 | +11.20(+0.06%) |
Dec 23, 2016 | 19934 | 19934 | 19934 | 19934 | 158,263,808 | +14.90(+0.07%) |
Dec 22, 2016 | 19923 | 19934 | 19882 | 19919 | 257,436,944 | -23.10(-0.12%) |
Dec 21, 2016 | 19969 | 19987 | 19942 | 19942 | 256,364,128 | -32.60(-0.16%) |
Dec 20, 2016 | 19921 | 19988 | 19920 | 19975 | 282,345,312 | +91.50(+0.46%) |
Dec 19, 2016 | 19837 | 19918 | 19833 | 19883 | 301,248,672 | +39.70(+0.20%) |
Dec 16, 2016 | 19909 | 19923 | 19821 | 19843 | 573,469,760 | -8.80(-0.04%) |
Dec 15, 2016 | 19812 | 19951 | 19812 | 19852 | 354,192,736 | +59.70(+0.30%) |
Dec 14, 2016 | 19876 | 19966 | 19749 | 19792 | 407,461,472 | -118.70(-0.60%) |
Dec 13, 2016 | 19852 | 19954 | 19846 | 19911 | 382,396,800 | +114.80(+0.58%) |
Dec 12, 2016 | 19770 | 19825 | 19748 | 19796 | 332,932,608 | +39.60(+0.20%) |
Dec 09, 2016 | 19631 | 19758 | 19623 | 19757 | 334,466,976 | +142.00(+0.72%) |
Dec 08, 2016 | 19560 | 19665 | 19528 | 19615 | 322,922,368 | +65.20(+0.33%) |
Dec 07, 2016 | 19242 | 19558 | 19230 | 19550 | 381,359,104 | +297.80(+1.55%) |
Dec 06, 2016 | 19220 | 19256 | 19185 | 19252 | 280,291,392 | +35.60(+0.19%) |
Dec 05, 2016 | 19244 | 19275 | 19187 | 19216 | 317,077,952 | +45.80(+0.24%) |
Dec 02, 2016 | 19161 | 19196 | 19141 | 19170 | 84,921,760 | -21.50(-0.11%) |
Dec 01, 2016 | 19149 | 19214 | 19139 | 19192 | 108,798,984 | +68.30(+0.36%) |
Nov 30, 2016 | 19136 | 19225 | 19123 | 19124 | 164,573,408 | +2.00(+0.01%) |
Nov 29, 2016 | 19064 | 19144 | 19062 | 19122 | 81,507,616 | +23.70(+0.12%) |
Nov 28, 2016 | 19122 | 19139 | 19072 | 19098 | 88,459,344 | -54.20(-0.28%) |
Nov 25, 2016 | 19094 | 19152 | 19094 | 19152 | 45,889,432 | +68.90(+0.36%) |
Nov 23, 2016 | 19083 | 19083 | 19083 | 19083 | 77,877,232 | +59.30(+0.31%) |
Nov 22, 2016 | 18970 | 19044 | 18963 | 19024 | 85,307,736 | +67.20(+0.35%) |
Nov 21, 2016 | 18899 | 18961 | 18883 | 18957 | 80,518,064 | +88.80(+0.47%) |
Nov 18, 2016 | 18905 | 18916 | 18854 | 18868 | 109,880,728 | -35.90(-0.19%) |
Nov 17, 2016 | 18866 | 18904 | 18845 | 18904 | 89,918,488 | +35.70(+0.19%) |
Nov 16, 2016 | 18910 | 18910 | 18826 | 18868 | 87,125,944 | -55.00(-0.29%) |
Nov 15, 2016 | 18858 | 18925 | 18806 | 18923 | 100,655,192 | +54.40(+0.29%) |
Nov 14, 2016 | 18877 | 18934 | 18816 | 18869 | 112,248,528 | +21.00(+0.11%) |
Nov 11, 2016 | 18782 | 18856 | 18737 | 18848 | 107,298,168 | +39.80(+0.21%) |
Nov 10, 2016 | 18603 | 18874 | 18590 | 18808 | 164,386,208 | +218.20(+1.17%) |
Nov 09, 2016 | 18317 | 18650 | 18253 | 18590 | 173,103,744 | +257.30(+1.40%) |
Nov 08, 2016 | 18251 | 18400 | 18201 | 18332 | 79,987,680 | +72.80(+0.40%) |
Nov 07, 2016 | 17995 | 18263 | 17995 | 18260 | 93,448,480 | +371.30(+2.08%) |
Nov 04, 2016 | 17928 | 17987 | 17884 | 17888 | 97,757,488 | -42.40(-0.24%) |
Nov 03, 2016 | 17979 | 18007 | 17904 | 17931 | 77,854,656 | -28.90(-0.16%) |
Nov 02, 2016 | 18018 | 18044 | 17932 | 17960 | 88,606,928 | -77.50(-0.43%) |
Nov 01, 2016 | 18158 | 18177 | 17941 | 18037 | 101,276,016 | -105.30(-0.58%) |
Oct 31, 2016 | 18177 | 18194 | 18131 | 18142 | 110,082,024 | -18.80(-0.10%) |
Oct 28, 2016 | 18194 | 18257 | 18095 | 18161 | 107,846,120 | -8.50(-0.05%) |
Oct 27, 2016 | 18235 | 18253 | 18149 | 18170 | 83,525,360 | -29.60(-0.16%) |
Oct 26, 2016 | 18104 | 18236 | 18062 | 18199 | 86,329,896 | +30.00(+0.17%) |
Oct 25, 2016 | 18206 | 18242 | 18152 | 18169 | 82,576,072 | -53.70(-0.29%) |
Oct 24, 2016 | 18197 | 18275 | 18191 | 18223 | 88,541,528 | +77.30(+0.43%) |
Oct 21, 2016 | 18153 | 18169 | 18050 | 18146 | 117,821,048 | -16.60(-0.09%) |
Oct 20, 2016 | 18162 | 18249 | 18129 | 18162 | 88,567,592 | -40.30(-0.22%) |
Oct 19, 2016 | 18178 | 18252 | 18169 | 18203 | 88,032,784 | +40.70(+0.22%) |
Oct 18, 2016 | 18145 | 18226 | 18129 | 18162 | 74,545,136 | +75.50(+0.42%) |
Oct 17, 2016 | 18136 | 18162 | 18063 | 18086 | 75,959,928 | -52.00(-0.29%) |
Oct 14, 2016 | 18177 | 18261 | 18138 | 18138 | 87,051,704 | +39.50(+0.22%) |
Oct 13, 2016 | 18088 | 18138 | 17960 | 18099 | 83,155,640 | -45.30(-0.25%) |
Oct 12, 2016 | 18133 | 18194 | 18082 | 18144 | 72,230,112 | +15.50(+0.09%) |
Oct 11, 2016 | 18308 | 18312 | 18062 | 18129 | 88,610,136 | -200.30(-1.09%) |
Oct 10, 2016 | 18283 | 18400 | 18283 | 18329 | 72,102,392 | +88.50(+0.49%) |
Oct 07, 2016 | 18295 | 18320 | 18149 | 18240 | 82,681,280 | -28.00(-0.15%) |
Oct 06, 2016 | 18280 | 18288 | 18163 | 18268 | 78,654,680 | -12.50(-0.07%) |
Oct 05, 2016 | 18206 | 18316 | 18206 | 18281 | 76,151,568 | +112.60(+0.62%) |
Oct 04, 2016 | 18268 | 18314 | 18116 | 18168 | 79,704,528 | +73.60(+0.41%) |
Sep 26, 2016 | 18218 | 18218 | 18083 | 18095 | 95,512,400 | -166.60(-0.91%) |
Sep 23, 2016 | 18377 | 18384 | 18255 | 18261 | 87,179,216 | -131.10(-0.71%) |
Sep 22, 2016 | 18344 | 18450 | 18344 | 18392 | 73,028,144 | +98.80(+0.54%) |
Sep 21, 2016 | 18165 | 18307 | 18122 | 18294 | 94,082,280 | +163.70(+0.90%) |
Sep 20, 2016 | 18175 | 18227 | 18129 | 18130 | 72,431,592 | +9.80(+0.05%) |
Sep 19, 2016 | 18155 | 18255 | 18093 | 18120 | 78,087,776 | -3.60(-0.02%) |
Sep 16, 2016 | 18217 | 18217 | 18070 | 18124 | 278,535,040 | -88.70(-0.49%) |
Sep 15, 2016 | 18025 | 18250 | 18016 | 18212 | 99,543,920 | +177.70(+0.99%) |
Sep 14, 2016 | 18073 | 18164 | 17992 | 18035 | 103,363,256 | -32.00(-0.18%) |
Sep 13, 2016 | 18263 | 18263 | 18028 | 18067 | 102,817,136 | -258.30(-1.41%) |
Sep 12, 2016 | 18029 | 18359 | 17995 | 18325 | 103,254,736 | +239.70(+1.33%) |
Sep 09, 2016 | 18404 | 18404 | 18085 | 18085 | 120,672,712 | -394.50(-2.13%) |
Sep 08, 2016 | 18487 | 18506 | 18447 | 18480 | 79,061,568 | -46.20(-0.25%) |
Sep 07, 2016 | 18528 | 18537 | 18475 | 18526 | 67,564,376 | -12.00(-0.06%) |
Sep 06, 2016 | 18493 | 18552 | 18450 | 18538 | 83,708,344 | +46.10(+0.25%) |
Sep 02, 2016 | 18492 | 18492 | 18492 | 18492 | 74,352,864 | +72.70(+0.39%) |
Sep 01, 2016 | 18397 | 18430 | 18296 | 18419 | 74,783,784 | +18.40(+0.10%) |
Aug 31, 2016 | 18437 | 18440 | 18334 | 18401 | 98,249,744 | -53.40(-0.29%) |
Aug 30, 2016 | 18491 | 18514 | 18408 | 18454 | 68,916,088 | -48.70(-0.26%) |
Aug 29, 2016 | 18421 | 18523 | 18420 | 18503 | 64,471,128 | +107.60(+0.58%) |
Aug 26, 2016 | 18468 | 18570 | 18335 | 18395 | 78,727,280 | -53.00(-0.29%) |
Aug 25, 2016 | 18471 | 18498 | 18432 | 18448 | 64,480,364 | -33.10(-0.18%) |
Aug 24, 2016 | 18538 | 18539 | 18448 | 18482 | 72,262,416 | -65.80(-0.35%) |
Aug 23, 2016 | 18569 | 18632 | 18546 | 18547 | 73,986,392 | +17.90(+0.10%) |
Aug 22, 2016 | 18536 | 18571 | 18467 | 18529 | 73,449,368 | -23.20(-0.13%) |
Aug 19, 2016 | 18585 | 18585 | 18491 | 18553 | 93,166,744 | -45.10(-0.24%) |
Aug 18, 2016 | 18566 | 18601 | 18533 | 18598 | 70,743,056 | +23.80(+0.13%) |
Aug 17, 2016 | 18537 | 18582 | 18469 | 18574 | 70,939,408 | +21.90(+0.12%) |
Aug 16, 2016 | 18614 | 18615 | 18551 | 18552 | 67,561,648 | -84.10(-0.45%) |
Aug 15, 2016 | 18589 | 18668 | 18589 | 18636 | 62,337,008 | +59.60(+0.32%) |
Aug 12, 2016 | 18596 | 18606 | 18536 | 18576 | 61,582,656 | -37.00(-0.20%) |
Aug 11, 2016 | 18519 | 18638 | 18519 | 18614 | 71,472,664 | +117.80(+0.64%) |
Aug 10, 2016 | 18542 | 18562 | 18469 | 18496 | 62,775,860 | -37.40(-0.20%) |
Aug 09, 2016 | 18538 | 18585 | 18508 | 18533 | 60,090,680 | +3.80(+0.02%) |
Aug 08, 2016 | 18541 | 18569 | 18502 | 18529 | 71,806,984 | -14.20(-0.08%) |
Aug 05, 2016 | 18403 | 18544 | 18403 | 18544 | 92,420,536 | +191.40(+1.04%) |
Aug 04, 2016 | 18351 | 18398 | 18325 | 18352 | 64,498,840 | -2.90(-0.02%) |
Aug 03, 2016 | 18313 | 18355 | 18283 | 18355 | 78,549,104 | +41.20(+0.22%) |
Aug 02, 2016 | 18401 | 18404 | 18248 | 18314 | 89,679,184 | -90.70(-0.49%) |
Aug 01, 2016 | 18434 | 18467 | 18356 | 18404 | 83,469,040 | -27.70(-0.15%) |
Jul 29, 2016 | 18442 | 18467 | 18371 | 18432 | 111,551,040 | -24.10(-0.13%) |
Jul 28, 2016 | 18461 | 18483 | 18369 | 18456 | 85,726,120 | -15.90(-0.09%) |
Jul 27, 2016 | 18473 | 18542 | 18431 | 18472 | 111,360,056 | -1.60(-0.01%) |
Jul 26, 2016 | 18497 | 18522 | 18387 | 18474 | 84,466,208 | -19.30(-0.10%) |
Jul 25, 2016 | 18554 | 18556 | 18453 | 18493 | 76,803,544 | -77.70(-0.42%) |
Jul 22, 2016 | 18524 | 18571 | 18500 | 18571 | 87,706,624 | +53.60(+0.29%) |
Jul 21, 2016 | 18590 | 18590 | 18470 | 18517 | 86,791,840 | -77.80(-0.42%) |
Jul 20, 2016 | 18583 | 18622 | 18556 | 18595 | 93,038,080 | +36.00(+0.19%) |
Jul 19, 2016 | 18503 | 18562 | 18495 | 18559 | 85,578,240 | +25.90(+0.14%) |
Jul 18, 2016 | 18522 | 18556 | 18490 | 18533 | 75,538,272 | +16.50(+0.09%) |
Jul 15, 2016 | 18509 | 18557 | 18472 | 18517 | 123,686,024 | +10.20(+0.06%) |
Jul 14, 2016 | 18414 | 18538 | 18414 | 18506 | 87,050,936 | +134.30(+0.73%) |
Jul 13, 2016 | 18357 | 18390 | 18316 | 18372 | 80,914,184 | +24.40(+0.13%) |
Jul 12, 2016 | 18259 | 18372 | 18259 | 18348 | 90,171,152 | +120.80(+0.66%) |
Jul 11, 2016 | 18162 | 18284 | 18162 | 18227 | 80,880,328 | +80.20(+0.44%) |
Jul 08, 2016 | 17971 | 18167 | 17971 | 18147 | 93,462,024 | +250.80(+1.40%) |
Jul 07, 2016 | 17924 | 17985 | 17817 | 17896 | 81,571,816 | +55.30(+0.31%) |
Jul 05, 2016 | 17904 | 17904 | 17785 | 17841 | 103,648,480 | -108.80(-0.61%) |
Jul 01, 2016 | 17949 | 17949 | 17949 | 17949 | 82,158,336 | +19.40(+0.11%) |
Jun 30, 2016 | 17713 | 17931 | 17712 | 17930 | 133,018,416 | +235.30(+1.33%) |
Jun 29, 2016 | 17456 | 17704 | 17456 | 17695 | 106,369,512 | +285.00(+1.64%) |
Jun 28, 2016 | 17190 | 17410 | 17190 | 17410 | 112,185,216 | +269.50(+1.57%) |
Jun 27, 2016 | 17355 | 17355 | 17063 | 17140 | 138,732,624 | -260.60(-1.50%) |
Jun 24, 2016 | 17947 | 17947 | 17356 | 17401 | 239,001,056 | -610.30(-3.39%) |
Jun 23, 2016 | 17844 | 18011 | 17844 | 18011 | 98,059,232 | +230.30(+1.30%) |
Jun 22, 2016 | 17833 | 17920 | 17770 | 17781 | 89,435,128 | -48.90(-0.27%) |
Jun 21, 2016 | 17827 | 17878 | 17800 | 17830 | 85,129,792 | +24.80(+0.14%) |
Jun 20, 2016 | 17737 | 17946 | 17737 | 17805 | 99,381,504 | +129.70(+0.73%) |
Jun 17, 2016 | 17733 | 17733 | 17603 | 17675 | 248,683,344 | -57.90(-0.33%) |
Jun 16, 2016 | 17602 | 17755 | 17471 | 17733 | 91,948,328 | +92.90(+0.53%) |
Jun 15, 2016 | 17704 | 17763 | 17629 | 17640 | 94,125,504 | -34.60(-0.20%) |
Jun 14, 2016 | 17711 | 17734 | 17596 | 17675 | 93,739,720 | -57.70(-0.33%) |
Jun 13, 2016 | 17830 | 17893 | 17731 | 17732 | 101,685,392 | -132.80(-0.74%) |
Jun 10, 2016 | 17939 | 17939 | 17812 | 17865 | 90,540,960 | -119.90(-0.67%) |
Jun 09, 2016 | 17970 | 18005 | 17916 | 17985 | 69,685,136 | -19.90(-0.11%) |
Jun 08, 2016 | 17932 | 18016 | 17932 | 18005 | 71,255,000 | +66.80(+0.37%) |
Jun 07, 2016 | 17936 | 18003 | 17936 | 17938 | 78,747,456 | +18.00(+0.10%) |
Jun 06, 2016 | 17826 | 17950 | 17823 | 17920 | 71,868,192 | +113.20(+0.64%) |
Jun 03, 2016 | 17800 | 17833 | 17690 | 17807 | 82,279,072 | -31.50(-0.18%) |
Jun 02, 2016 | 17789 | 17839 | 17704 | 17839 | 75,554,368 | +48.90(+0.27%) |