Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 249500 | 249500 | 246750 | 247780 | 251 | -2170.00(-0.87%) |
Apr 27, 2017 | 251460 | 251600 | 248475 | 249950 | 257 | -1401.00(-0.56%) |
Apr 26, 2017 | 251231 | 253390 | 250920 | 251351 | 263 | +120.00(+0.05%) |
Apr 25, 2017 | 250125 | 252000 | 250125 | 251231 | 362 | +2381.00(+0.96%) |
Apr 24, 2017 | 248999 | 249000 | 246880 | 248850 | 179 | +3300.00(+1.34%) |
Apr 21, 2017 | 247850 | 247850 | 245060 | 245550 | 183 | -1650.00(-0.67%) |
Apr 20, 2017 | 244701 | 247950 | 244701 | 247200 | 173 | +3153.00(+1.29%) |
Apr 19, 2017 | 246050 | 246684 | 243600 | 244047 | 256 | -1703.00(-0.69%) |
Apr 18, 2017 | 246340 | 246400 | 245000 | 245750 | 135 | -950.00(-0.39%) |
Apr 17, 2017 | 245860 | 247026 | 244416 | 246700 | 244 | +1700.00(+0.69%) |
Apr 13, 2017 | 247380 | 248140 | 245000 | 245000 | 236 | -2930.00(-1.18%) |
Apr 12, 2017 | 248200 | 248400 | 247341 | 247930 | 182 | -671.00(-0.27%) |
Apr 11, 2017 | 248947 | 249720 | 247875 | 248601 | 305 | -1798.00(-0.72%) |
Apr 10, 2017 | 249560 | 250930 | 249360 | 250399 | 319 | +934.00(+0.37%) |
Apr 07, 2017 | 248998 | 250382 | 248370 | 249465 | 176 | -825.00(-0.33%) |
Apr 06, 2017 | 249099 | 250463 | 248000 | 250290 | 146 | +1390.00(+0.56%) |
Apr 05, 2017 | 251400 | 252424 | 248900 | 248900 | 318 | -1650.00(-0.66%) |
Apr 04, 2017 | 250000 | 250696 | 249324 | 250550 | 386 | -50.00(-0.02%) |
Apr 03, 2017 | 250121 | 250600 | 248523 | 250600 | 219 | +750.00(+0.30%) |
Mar 31, 2017 | 251500 | 251620 | 249850 | 249850 | 295 | -1950.00(-0.77%) |
Mar 30, 2017 | 249500 | 251831 | 249040 | 251800 | 287 | +2039.00(+0.82%) |
Mar 29, 2017 | 252420 | 252420 | 249761 | 249761 | 276 | -2759.00(-1.09%) |
Mar 28, 2017 | 251300 | 253000 | 249660 | 252520 | 411 | +1639.00(+0.65%) |
Mar 27, 2017 | 250100 | 251270 | 248810 | 250881 | 520 | -1420.00(-0.56%) |
Mar 24, 2017 | 255440 | 255440 | 252100 | 252301 | 275 | -2401.00(-0.94%) |
Mar 23, 2017 | 254120 | 257020 | 253900 | 254702 | 261 | +822.00(+0.32%) |
Mar 22, 2017 | 253200 | 254900 | 252400 | 253880 | 245 | +229.00(+0.09%) |
Mar 21, 2017 | 257900 | 258300 | 253651 | 253651 | 392 | -4349.00(-1.69%) |
Mar 20, 2017 | 258650 | 259270 | 257598 | 258000 | 190 | -952.00(-0.37%) |
Mar 17, 2017 | 260320 | 260475 | 258610 | 258952 | 377 | -1967.00(-0.75%) |
Mar 16, 2017 | 262910 | 263050 | 260600 | 260919 | 303 | -868.00(-0.33%) |
Mar 15, 2017 | 262000 | 262500 | 260606 | 261787 | 692 | -113.00(-0.04%) |
Mar 14, 2017 | 262880 | 263100 | 261390 | 261900 | 408 | -1090.00(-0.41%) |
Mar 13, 2017 | 262880 | 263340 | 262040 | 262990 | 295 | +499.00(+0.19%) |
Mar 10, 2017 | 263500 | 263800 | 261660 | 262491 | 552 | -375.00(-0.14%) |
Mar 09, 2017 | 263480 | 263620 | 262380 | 262866 | 314 | +516.00(+0.20%) |
Mar 08, 2017 | 263900 | 263900 | 262280 | 262350 | 267 | -510.00(-0.19%) |
Mar 07, 2017 | 263100 | 263560 | 262500 | 262860 | 213 | +60.00(+0.02%) |
Mar 06, 2017 | 263151 | 263760 | 261500 | 262800 | 197 | -360.00(-0.14%) |
Mar 03, 2017 | 263780 | 264690 | 262700 | 263160 | 256 | -440.00(-0.17%) |
Mar 02, 2017 | 266390 | 266445 | 263260 | 263600 | 387 | -2413.00(-0.91%) |
Mar 01, 2017 | 261815 | 266020 | 261370 | 266013 | 994 | +8913.00(+3.47%) |
Feb 28, 2017 | 256330 | 258270 | 255870 | 257100 | 1,021 | +1305.00(+0.51%) |
Feb 27, 2017 | 256231 | 256760 | 255501 | 255795 | 445 | +755.00(+0.30%) |
Feb 24, 2017 | 254560 | 255200 | 253810 | 255040 | 536 | +140.00(+0.05%) |
Feb 23, 2017 | 254520 | 255200 | 253730 | 254900 | 393 | +749.00(+0.29%) |
Feb 22, 2017 | 253600 | 254500 | 252580 | 254151 | 386 | +461.00(+0.18%) |
Feb 21, 2017 | 253100 | 254380 | 252760 | 253690 | 554 | +852.00(+0.34%) |
Feb 17, 2017 | 252838 | 252838 | 252838 | 0 | +1338.00(+0.53%) | |
Feb 16, 2017 | 251000 | 251610 | 249220 | 251500 | 455 | +510.00(+0.20%) |
Feb 15, 2017 | 250419 | 250990 | 249240 | 250990 | 784 | +571.00(+0.23%) |
Feb 14, 2017 | 248750 | 250440 | 247810 | 250419 | 388 | +2079.00(+0.84%) |
Feb 13, 2017 | 246800 | 249270 | 246800 | 248340 | 367 | +2340.00(+0.95%) |
Feb 10, 2017 | 246900 | 246950 | 245490 | 246000 | 314 | +0.00(+0.00%) |
Feb 09, 2017 | 244877 | 246700 | 244350 | 246000 | 458 | +1849.00(+0.76%) |
Feb 08, 2017 | 244600 | 244600 | 243370 | 244151 | 263 | -109.00(-0.04%) |
Feb 07, 2017 | 245400 | 245650 | 243956 | 244260 | 216 | -565.00(-0.23%) |
Feb 06, 2017 | 245050 | 245750 | 244622 | 244825 | 173 | -821.00(-0.33%) |
Feb 03, 2017 | 245830 | 246200 | 244040 | 245646 | 308 | +1316.00(+0.54%) |
Feb 02, 2017 | 244718 | 244790 | 243410 | 244330 | 373 | -1100.00(-0.45%) |
Feb 01, 2017 | 247700 | 247774 | 245000 | 245430 | 321 | -550.00(-0.22%) |
Jan 31, 2017 | 246800 | 247738 | 244640 | 245980 | 211 | -520.00(-0.21%) |
Jan 30, 2017 | 246260 | 247340 | 244880 | 246500 | 227 | -500.00(-0.20%) |
Jan 27, 2017 | 247420 | 247500 | 245360 | 247000 | 145 | -640.00(-0.26%) |
Jan 26, 2017 | 247500 | 247640 | 246210 | 247640 | 206 | +1300.00(+0.53%) |
Jan 25, 2017 | 242840 | 246900 | 242160 | 246340 | 308 | +5400.00(+2.24%) |
Jan 24, 2017 | 238900 | 241560 | 238310 | 240940 | 247 | +2840.00(+1.19%) |
Jan 23, 2017 | 239500 | 240250 | 237984 | 238100 | 206 | -2180.00(-0.91%) |
Jan 20, 2017 | 240280 | 240980 | 239460 | 240280 | 166 | +1160.00(+0.49%) |
Jan 19, 2017 | 241000 | 241500 | 238730 | 239120 | 172 | -1580.00(-0.66%) |
Jan 18, 2017 | 240698 | 241000 | 239250 | 240700 | 368 | +1534.00(+0.64%) |
Jan 17, 2017 | 242300 | 242300 | 239000 | 239166 | 598 | -3334.00(-1.37%) |
Jan 13, 2017 | 242500 | 242500 | 242500 | 0 | -350.00(-0.14%) | |
Jan 12, 2017 | 242920 | 242920 | 240580 | 242850 | 213 | -310.00(-0.13%) |
Jan 11, 2017 | 242425 | 243540 | 241710 | 243160 | 202 | +1083.00(+0.45%) |
Jan 10, 2017 | 243000 | 244010 | 242077 | 242077 | 186 | -1034.00(-0.43%) |
Jan 09, 2017 | 244990 | 244990 | 243111 | 243111 | 174 | -2283.00(-0.93%) |
Jan 06, 2017 | 245575 | 245650 | 244190 | 245394 | 171 | +542.00(+0.22%) |
Jan 05, 2017 | 245665 | 245665 | 243360 | 244852 | 186 | -1748.00(-0.71%) |
Jan 04, 2017 | 246600 | 246600 | 244550 | 246600 | 258 | +750.00(+0.31%) |
Jan 03, 2017 | 246382 | 246730 | 243800 | 245850 | 407 | +1729.00(+0.71%) |
Dec 30, 2016 | 244121 | 244121 | 244121 | 0 | -379.00(-0.16%) | |
Dec 29, 2016 | 245870 | 246720 | 244500 | 244500 | 107 | -830.00(-0.34%) |
Dec 28, 2016 | 248000 | 248200 | 245330 | 245330 | 159 | -1970.00(-0.80%) |
Dec 27, 2016 | 248000 | 248625 | 247150 | 247300 | 197 | -700.00(-0.28%) |
Dec 23, 2016 | 248000 | 248000 | 248000 | 0 | -1000.00(-0.40%) | |
Dec 22, 2016 | 248190 | 249100 | 247420 | 249000 | 162 | +369.00(+0.15%) |
Dec 21, 2016 | 249100 | 249929 | 248480 | 248631 | 339 | -410.00(-0.16%) |
Dec 20, 2016 | 248300 | 249585 | 248120 | 249041 | 276 | +711.00(+0.29%) |
Dec 19, 2016 | 247899 | 248330 | 246700 | 248330 | 155 | +1925.00(+0.78%) |
Dec 16, 2016 | 248540 | 248900 | 246405 | 246405 | 226 | -1866.00(-0.75%) |
Dec 15, 2016 | 248061 | 250500 | 247190 | 248271 | 341 | +1151.00(+0.47%) |
Dec 14, 2016 | 249360 | 250786 | 247020 | 247120 | 302 | -2591.00(-1.04%) |
Dec 13, 2016 | 249750 | 250420 | 248110 | 249711 | 298 | +822.00(+0.33%) |
Dec 12, 2016 | 246670 | 249969 | 246440 | 248889 | 872 | +1699.00(+0.69%) |
Dec 09, 2016 | 246000 | 247680 | 244600 | 247190 | 330 | +1070.00(+0.43%) |
Dec 08, 2016 | 247160 | 248820 | 245270 | 246120 | 462 | -260.00(-0.11%) |
Dec 07, 2016 | 242600 | 246890 | 242410 | 246380 | 830 | +4544.00(+1.88%) |
Dec 06, 2016 | 240430 | 242210 | 239950 | 241836 | 306 | +1836.00(+0.77%) |
Dec 05, 2016 | 240250 | 241040 | 239000 | 240000 | 299 | +930.00(+0.39%) |
Dec 02, 2016 | 240000 | 240000 | 238173 | 239070 | 300 | -751.00(-0.31%) |
Dec 01, 2016 | 236361 | 240200 | 236340 | 239821 | 538 | +2821.00(+1.19%) |
Nov 30, 2016 | 237230 | 237999 | 236330 | 237000 | 269 | +609.00(+0.26%) |
Nov 29, 2016 | 235795 | 236900 | 235320 | 236391 | 249 | +991.00(+0.42%) |
Nov 28, 2016 | 236659 | 237660 | 235370 | 235400 | 249 | -1685.00(-0.71%) |
Nov 25, 2016 | 237150 | 237635 | 236510 | 237085 | 155 | +15.00(+0.01%) |
Nov 23, 2016 | 237070 | 237070 | 237070 | 0 | -731.00(-0.31%) | |
Nov 22, 2016 | 238590 | 238590 | 236740 | 237801 | 341 | +301.00(+0.13%) |
Nov 21, 2016 | 236340 | 238050 | 236160 | 237500 | 379 | +1109.00(+0.47%) |
Nov 18, 2016 | 237240 | 237686 | 236000 | 236391 | 455 | -1159.00(-0.49%) |
Nov 17, 2016 | 234910 | 237893 | 234470 | 237550 | 374 | +2080.00(+0.88%) |
Nov 16, 2016 | 235101 | 236320 | 234130 | 235470 | 444 | -530.00(-0.22%) |
Nov 15, 2016 | 236300 | 236370 | 234000 | 236000 | 665 | -650.00(-0.27%) |
Nov 14, 2016 | 236150 | 237153 | 234930 | 236650 | 865 | +1790.00(+0.76%) |
Nov 11, 2016 | 233310 | 235870 | 232770 | 234860 | 430 | +1110.00(+0.47%) |
Nov 10, 2016 | 227499 | 234910 | 227499 | 233750 | 1,403 | +6615.00(+2.91%) |
Nov 09, 2016 | 218930 | 227368 | 218500 | 227135 | 1,107 | +5650.00(+2.55%) |
Nov 08, 2016 | 220425 | 222150 | 219650 | 221485 | 551 | +1182.00(+0.54%) |
Nov 07, 2016 | 216850 | 220720 | 216600 | 220303 | 936 | +5758.00(+2.68%) |
Nov 04, 2016 | 214960 | 215680 | 213680 | 214545 | 469 | -456.00(-0.21%) |
Nov 03, 2016 | 214860 | 216630 | 214860 | 215001 | 330 | +101.00(+0.05%) |
Nov 02, 2016 | 214640 | 215700 | 214640 | 214900 | 592 | -470.00(-0.22%) |
Nov 01, 2016 | 216798 | 217090 | 214835 | 215370 | 669 | -330.00(-0.15%) |
Oct 31, 2016 | 215900 | 217000 | 215700 | 215700 | 298 | -500.00(-0.23%) |
Oct 28, 2016 | 217010 | 217810 | 214470 | 216200 | 293 | -620.00(-0.29%) |
Oct 27, 2016 | 216400 | 217110 | 215860 | 216820 | 427 | +980.00(+0.45%) |
Oct 26, 2016 | 214900 | 216660 | 214710 | 215840 | 480 | +590.00(+0.27%) |
Oct 25, 2016 | 215347 | 216190 | 214880 | 215250 | 307 | -250.00(-0.12%) |
Oct 24, 2016 | 216440 | 217260 | 215500 | 215500 | 194 | -100.00(-0.05%) |
Oct 21, 2016 | 215400 | 215940 | 214259 | 215600 | 247 | -1375.00(-0.63%) |
Oct 20, 2016 | 217014 | 218000 | 216340 | 216975 | 153 | -375.00(-0.17%) |
Oct 19, 2016 | 216700 | 218500 | 216700 | 217350 | 216 | +1050.00(+0.49%) |
Oct 18, 2016 | 216600 | 217480 | 216200 | 216300 | 203 | +75.00(+0.03%) |
Oct 17, 2016 | 216900 | 216900 | 215100 | 216225 | 123 | -145.00(-0.07%) |
Oct 14, 2016 | 215620 | 217280 | 215620 | 216370 | 201 | +1710.00(+0.80%) |
Oct 13, 2016 | 216100 | 216100 | 213030 | 214660 | 618 | -2570.00(-1.18%) |
Oct 12, 2016 | 216351 | 217800 | 216300 | 217230 | 125 | +1310.00(+0.61%) |
Oct 11, 2016 | 217599 | 217599 | 215373 | 215920 | 228 | -1810.00(-0.83%) |
Oct 10, 2016 | 217530 | 218470 | 217500 | 217730 | 109 | +1090.00(+0.50%) |
Oct 07, 2016 | 215890 | 217370 | 215780 | 216640 | 300 | +780.00(+0.36%) |
Oct 06, 2016 | 215970 | 215970 | 214945 | 215860 | 195 | -440.00(-0.20%) |
Oct 05, 2016 | 215459 | 216400 | 215010 | 216300 | 143 | +1780.00(+0.83%) |
Oct 04, 2016 | 215960 | 216210 | 214270 | 214520 | 188 | -1180.00(-0.55%) |
Oct 03, 2016 | 216000 | 216380 | 214820 | 215700 | 256 | -520.00(-0.24%) |
Sep 30, 2016 | 216620 | 218049 | 216220 | 216220 | 291 | +920.00(+0.43%) |
Sep 29, 2016 | 217790 | 218200 | 215208 | 215300 | 292 | -2395.00(-1.10%) |
Sep 28, 2016 | 217700 | 217930 | 216070 | 217695 | 251 | -265.00(-0.12%) |
Sep 27, 2016 | 216160 | 218030 | 216120 | 217960 | 327 | +1800.00(+0.83%) |
Sep 26, 2016 | 217000 | 217350 | 216080 | 216160 | 241 | -1590.00(-0.73%) |
Sep 23, 2016 | 219440 | 219530 | 217432 | 217750 | 214 | -2250.00(-1.02%) |
Sep 22, 2016 | 219900 | 220500 | 219250 | 220000 | 313 | +560.00(+0.26%) |
Sep 21, 2016 | 218939 | 219680 | 217500 | 219440 | 450 | +1570.00(+0.72%) |
Sep 20, 2016 | 218860 | 218970 | 217250 | 217870 | 172 | -130.00(-0.06%) |
Sep 19, 2016 | 218379 | 219210 | 217360 | 218000 | 320 | -400.00(-0.18%) |
Sep 16, 2016 | 218380 | 218530 | 216810 | 218400 | 685 | -1939.00(-0.88%) |
Sep 15, 2016 | 218700 | 220564 | 218434 | 220339 | 214 | +1729.00(+0.79%) |
Sep 14, 2016 | 219040 | 220310 | 218080 | 218610 | 279 | -540.00(-0.25%) |
Sep 13, 2016 | 221900 | 221900 | 218000 | 219150 | 529 | -4370.00(-1.96%) |
Sep 12, 2016 | 219640 | 224000 | 219000 | 223520 | 271 | +3410.00(+1.55%) |
Sep 09, 2016 | 224100 | 224210 | 219870 | 220110 | 330 | -4630.00(-2.06%) |
Sep 08, 2016 | 224500 | 225100 | 224055 | 224740 | 264 | +510.00(+0.23%) |
Sep 07, 2016 | 225510 | 225660 | 224080 | 224230 | 183 | -1619.00(-0.72%) |
Sep 06, 2016 | 226340 | 226340 | 224000 | 225849 | 192 | -201.00(-0.09%) |
Sep 02, 2016 | 225970 | 226050 | 226050 | 226050 | 100 | +700.00(+0.31%) |
Sep 01, 2016 | 225680 | 226440 | 223240 | 225350 | 212 | -410.00(-0.18%) |
Aug 31, 2016 | 225280 | 226145 | 223040 | 225760 | 228 | +910.00(+0.40%) |
Aug 30, 2016 | 224040 | 225330 | 224040 | 224850 | 219 | +1450.00(+0.65%) |
Aug 29, 2016 | 222800 | 224450 | 222800 | 223400 | 365 | +1360.00(+0.61%) |
Aug 26, 2016 | 222930 | 223630 | 220890 | 222040 | 493 | -959.00(-0.43%) |
Aug 25, 2016 | 222700 | 223060 | 222250 | 222999 | 375 | +175.00(+0.08%) |
Aug 24, 2016 | 223000 | 223201 | 222270 | 222824 | 147 | -676.00(-0.30%) |
Aug 23, 2016 | 223020 | 223870 | 222850 | 223500 | 230 | +1054.00(+0.47%) |
Aug 22, 2016 | 222750 | 223050 | 221970 | 222446 | 100 | -594.00(-0.27%) |
Aug 19, 2016 | 223000 | 223220 | 221900 | 223040 | 280 | -160.00(-0.07%) |
Aug 18, 2016 | 223850 | 224000 | 222855 | 223200 | 347 | -690.00(-0.31%) |
Aug 17, 2016 | 220920 | 223960 | 220920 | 223890 | 362 | +3085.00(+1.40%) |
Aug 16, 2016 | 221605 | 221995 | 220805 | 220805 | 481 | -1190.00(-0.54%) |
Aug 15, 2016 | 221523 | 221995 | 220750 | 221995 | 255 | +245.00(+0.11%) |
Aug 12, 2016 | 220630 | 221750 | 220630 | 221750 | 281 | -140.00(-0.06%) |
Aug 11, 2016 | 220495 | 222030 | 220000 | 221890 | 564 | +1890.00(+0.86%) |
Aug 10, 2016 | 220740 | 221040 | 219260 | 220000 | 450 | -605.00(-0.27%) |
Aug 09, 2016 | 218500 | 221140 | 218310 | 220605 | 774 | +2305.00(+1.06%) |
Aug 08, 2016 | 218000 | 218500 | 216460 | 218300 | 449 | +290.00(+0.13%) |
Aug 05, 2016 | 215970 | 218150 | 215800 | 218010 | 571 | +3180.00(+1.48%) |
Aug 04, 2016 | 215610 | 215620 | 214400 | 214830 | 116 | -470.00(-0.22%) |
Aug 03, 2016 | 215735 | 215735 | 214620 | 215300 | 151 | +400.00(+0.19%) |
Aug 02, 2016 | 215350 | 215630 | 214520 | 214900 | 173 | -1060.00(-0.49%) |
Aug 01, 2016 | 216540 | 216790 | 215430 | 215960 | 84 | -40.00(-0.02%) |
Jul 29, 2016 | 215800 | 216750 | 215710 | 216000 | 129 | -660.00(-0.30%) |
Jul 28, 2016 | 216000 | 217011 | 215250 | 216660 | 86 | +360.00(+0.17%) |
Jul 27, 2016 | 216220 | 217100 | 215670 | 216300 | 91 | -100.00(-0.05%) |
Jul 26, 2016 | 216640 | 217190 | 215901 | 216400 | 118 | +395.00(+0.18%) |
Jul 25, 2016 | 217600 | 217600 | 215430 | 216005 | 89 | -800.00(-0.37%) |
Jul 22, 2016 | 216760 | 217158 | 215920 | 216805 | 154 | +490.00(+0.23%) |
Jul 21, 2016 | 218900 | 219044 | 216315 | 216315 | 250 | -2872.00(-1.31%) |
Jul 20, 2016 | 220003 | 220270 | 218590 | 219187 | 156 | -1078.00(-0.49%) |
Jul 19, 2016 | 219060 | 220360 | 218900 | 220265 | 506 | +365.00(+0.17%) |
Jul 18, 2016 | 219000 | 220000 | 219000 | 219900 | 367 | +910.00(+0.42%) |
Jul 15, 2016 | 219280 | 219400 | 217660 | 218990 | 125 | +400.00(+0.18%) |
Jul 14, 2016 | 219250 | 219940 | 218280 | 218590 | 259 | -360.00(-0.16%) |
Jul 13, 2016 | 216975 | 218950 | 216690 | 218950 | 324 | +1900.00(+0.88%) |
Jul 12, 2016 | 216140 | 217500 | 216070 | 217050 | 242 | +1226.00(+0.57%) |
Jul 11, 2016 | 216405 | 216405 | 215200 | 215824 | 174 | +1104.00(+0.51%) |
Jul 08, 2016 | 214590 | 215550 | 212501 | 214720 | 242 | +2219.00(+1.04%) |
Jul 07, 2016 | 214036 | 214450 | 211900 | 212501 | 295 | -1119.00(-0.52%) |
Jul 06, 2016 | 212010 | 213950 | 211500 | 213620 | 240 | +660.00(+0.31%) |
Jul 05, 2016 | 214710 | 215270 | 212650 | 212960 | 191 | -3338.00(-1.54%) |
Jul 01, 2016 | 216421 | 216298 | 216298 | 216298 | 200 | -677.00(-0.31%) |
Jun 30, 2016 | 213400 | 217030 | 213220 | 216975 | 581 | +4330.00(+2.04%) |
Jun 29, 2016 | 212100 | 213080 | 210000 | 212645 | 432 | +2245.00(+1.07%) |
Jun 28, 2016 | 209505 | 210500 | 207650 | 210400 | 347 | +2400.00(+1.15%) |
Jun 27, 2016 | 208860 | 208860 | 205074 | 208000 | 444 | -1852.00(-0.88%) |
Jun 24, 2016 | 210505 | 212730 | 209500 | 209852 | 895 | -8998.00(-4.11%) |
Jun 23, 2016 | 217021 | 218850 | 216983 | 218850 | 428 | +2584.00(+1.19%) |
Jun 22, 2016 | 215420 | 216940 | 215420 | 216266 | 205 | +846.00(+0.39%) |
Jun 21, 2016 | 213140 | 215420 | 212830 | 215420 | 281 | +2790.00(+1.31%) |
Jun 20, 2016 | 213200 | 214396 | 212500 | 212630 | 199 | +1430.00(+0.68%) |
Jun 17, 2016 | 212350 | 212350 | 210650 | 211200 | 277 | -1800.00(-0.85%) |
Jun 16, 2016 | 210100 | 213000 | 208610 | 213000 | 333 | +2950.00(+1.40%) |
Jun 15, 2016 | 212405 | 213210 | 210050 | 210050 | 268 | -2020.00(-0.95%) |
Jun 14, 2016 | 211240 | 212250 | 210880 | 212070 | 467 | +620.00(+0.29%) |
Jun 13, 2016 | 212300 | 213925 | 211450 | 211450 | 222 | -1172.00(-0.55%) |
Jun 10, 2016 | 211800 | 213460 | 211800 | 212622 | 124 | -588.00(-0.28%) |
Jun 09, 2016 | 213287 | 213650 | 211810 | 213210 | 111 | -290.00(-0.14%) |
Jun 08, 2016 | 212620 | 214000 | 212620 | 213500 | 106 | +1290.00(+0.61%) |
Jun 07, 2016 | 213200 | 213662 | 212180 | 212210 | 151 | -670.00(-0.31%) |
Jun 06, 2016 | 212205 | 213710 | 212205 | 212880 | 253 | +1265.00(+0.60%) |
Jun 03, 2016 | 211700 | 212240 | 210210 | 211615 | 201 | -740.00(-0.35%) |
Jun 02, 2016 | 212148 | 213060 | 211570 | 212355 | 170 | -5.00(-0.00%) |
Jun 01, 2016 | 211100 | 213090 | 210703 | 212360 | 225 | +665.00(+0.31%) |
May 31, 2016 | 215900 | 216070 | 211695 | 211695 | 253 | -2608.00(-1.22%) |
May 27, 2016 | 215380 | 214303 | 214303 | 214303 | 200 | -297.00(-0.14%) |
May 26, 2016 | 215750 | 215970 | 214360 | 214600 | 153 | -1585.00(-0.73%) |
May 25, 2016 | 215650 | 217300 | 215565 | 216185 | 250 | +535.00(+0.25%) |
May 24, 2016 | 213080 | 216090 | 213000 | 215650 | 324 | +3440.00(+1.62%) |
May 23, 2016 | 213050 | 213050 | 211650 | 212210 | 186 | -623.00(-0.29%) |
May 20, 2016 | 211810 | 213680 | 211810 | 212833 | 259 | +1653.00(+0.78%) |
May 19, 2016 | 211250 | 211495 | 209600 | 211180 | 254 | -1020.00(-0.48%) |
May 18, 2016 | 210155 | 212700 | 209940 | 212200 | 174 | +1505.00(+0.71%) |
May 17, 2016 | 212780 | 212780 | 209865 | 210695 | 318 | -1835.00(-0.86%) |
May 16, 2016 | 211905 | 213150 | 211905 | 212530 | 298 | +390.00(+0.18%) |
May 13, 2016 | 214550 | 215200 | 211750 | 212140 | 269 | -2720.00(-1.27%) |
May 12, 2016 | 214900 | 215570 | 213435 | 214860 | 161 | +392.00(+0.18%) |
May 11, 2016 | 217100 | 217205 | 214210 | 214468 | 158 | -2507.00(-1.16%) |
May 10, 2016 | 214700 | 217280 | 214700 | 216975 | 277 | +2545.00(+1.19%) |
May 09, 2016 | 216580 | 217000 | 212950 | 214430 | 206 | -2570.00(-1.18%) |
May 06, 2016 | 215390 | 217245 | 215135 | 217000 | 181 | +1120.00(+0.52%) |
May 05, 2016 | 216515 | 217200 | 215230 | 215880 | 174 | -635.00(-0.29%) |
May 04, 2016 | 215755 | 216550 | 215103 | 216515 | 178 | -839.00(-0.39%) |
May 03, 2016 | 219800 | 219800 | 216300 | 217354 | 251 | -2898.00(-1.32%) |