Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 284650 | 291500 | 284650 | 291500 | 621 | +6600.00(+2.32%) |
Nov 29, 2017 | 281700 | 287900 | 281700 | 284900 | 562 | +4460.00(+1.59%) |
Nov 28, 2017 | 281876 | 276230 | 280440 | 389 | +4210.00(+1.52%) | |
Nov 27, 2017 | 275000 | 276470 | 274450 | 276230 | 279 | +1813.00(+0.66%) |
Nov 24, 2017 | 274800 | 275220 | 274000 | 274417 | 157 | -583.00(-0.21%) |
Nov 22, 2017 | 275050 | 275050 | 273390 | 275000 | 605 | +0.00(+0.00%) |
Nov 21, 2017 | 272600 | 275258 | 272600 | 275000 | 324 | +2995.00(+1.10%) |
Nov 20, 2017 | 271640 | 272950 | 270800 | 272005 | 136 | +595.00(+0.22%) |
Nov 17, 2017 | 272300 | 272540 | 270250 | 271410 | 285 | -1290.00(-0.47%) |
Nov 16, 2017 | 273680 | 275200 | 272660 | 272700 | 127 | -30.00(-0.01%) |
Nov 15, 2017 | 273700 | 274110 | 272150 | 272730 | 221 | -2080.00(-0.76%) |
Nov 14, 2017 | 275570 | 275860 | 273930 | 274810 | 212 | -1537.00(-0.56%) |
Nov 13, 2017 | 275200 | 277290 | 274815 | 276347 | 122 | +687.00(+0.25%) |
Nov 10, 2017 | 275281 | 275660 | 273213 | 275660 | 209 | -896.00(-0.32%) |
Nov 09, 2017 | 276100 | 276895 | 272795 | 276556 | 383 | -120.00(-0.04%) |
Nov 08, 2017 | 279900 | 279900 | 276600 | 276676 | 258 | -2685.00(-0.96%) |
Nov 07, 2017 | 281600 | 282290 | 278750 | 279361 | 192 | -809.00(-0.29%) |
Nov 06, 2017 | 279630 | 281320 | 278000 | 280170 | 170 | -300.00(-0.11%) |
Nov 03, 2017 | 282699 | 282699 | 280470 | 280470 | 118 | -2964.00(-1.05%) |
Nov 02, 2017 | 280000 | 283434 | 278930 | 283434 | 184 | +3434.00(+1.23%) |
Nov 01, 2017 | 282200 | 282200 | 280000 | 280000 | 257 | -470.00(-0.17%) |
Oct 31, 2017 | 282100 | 282100 | 279690 | 280470 | 307 | -1470.00(-0.52%) |
Oct 30, 2017 | 282150 | 282790 | 281190 | 281940 | 238 | +340.00(+0.12%) |
Oct 27, 2017 | 282700 | 282799 | 280660 | 281600 | 197 | -1210.00(-0.43%) |
Oct 26, 2017 | 284290 | 284640 | 281870 | 282810 | 245 | -225.00(-0.08%) |
Oct 25, 2017 | 285350 | 285350 | 281600 | 283035 | 260 | -1535.00(-0.54%) |
Oct 24, 2017 | 284800 | 285950 | 284335 | 284570 | 291 | +372.00(+0.13%) |
Oct 23, 2017 | 283520 | 284575 | 283220 | 284198 | 218 | +846.00(+0.30%) |
Oct 20, 2017 | 281780 | 283390 | 281460 | 283352 | 234 | +2537.00(+0.90%) |
Oct 19, 2017 | 280500 | 280960 | 279700 | 280815 | 224 | -475.00(-0.17%) |
Oct 18, 2017 | 281715 | 282130 | 280790 | 281290 | 129 | +240.00(+0.09%) |
Oct 17, 2017 | 283000 | 283000 | 279900 | 281050 | 170 | -910.00(-0.32%) |
Oct 16, 2017 | 281800 | 282880 | 281410 | 281960 | 270 | +1110.00(+0.40%) |
Oct 13, 2017 | 280240 | 281930 | 279780 | 280850 | 207 | +1467.00(+0.53%) |
Oct 12, 2017 | 281410 | 281800 | 278980 | 279383 | 160 | -1702.00(-0.61%) |
Oct 11, 2017 | 282100 | 282100 | 279760 | 281085 | 244 | -865.00(-0.31%) |
Oct 10, 2017 | 281000 | 282270 | 280800 | 281950 | 260 | +861.00(+0.31%) |
Oct 09, 2017 | 281460 | 281700 | 280000 | 281089 | 129 | +89.00(+0.03%) |
Oct 06, 2017 | 281030 | 281180 | 279280 | 281000 | 198 | +640.00(+0.23%) |
Oct 05, 2017 | 279350 | 282000 | 278780 | 280360 | 306 | +1690.00(+0.61%) |
Oct 04, 2017 | 279200 | 279960 | 278385 | 278670 | 148 | -30.00(-0.01%) |
Oct 03, 2017 | 278200 | 279660 | 277000 | 278700 | 226 | +690.00(+0.25%) |
Oct 02, 2017 | 274999 | 278010 | 274500 | 278010 | 225 | +3270.00(+1.19%) |
Sep 29, 2017 | 274900 | 274950 | 273755 | 274740 | 203 | -30.00(-0.01%) |
Sep 28, 2017 | 275870 | 275945 | 273825 | 274770 | 101 | -170.00(-0.06%) |
Sep 27, 2017 | 275745 | 273801 | 274940 | 162 | +2140.00(+0.78%) | |
Sep 26, 2017 | 273700 | 274270 | 272600 | 272800 | 172 | -860.00(-0.31%) |
Sep 25, 2017 | 273379 | 273861 | 271250 | 273660 | 184 | +521.00(+0.19%) |
Sep 22, 2017 | 274165 | 274200 | 272000 | 273139 | 207 | -1461.00(-0.53%) |
Sep 21, 2017 | 275475 | 275740 | 274600 | 274600 | 266 | -1030.00(-0.37%) |
Sep 20, 2017 | 275040 | 275820 | 273730 | 275630 | 729 | +780.00(+0.28%) |
Sep 19, 2017 | 271950 | 274850 | 271950 | 274850 | 315 | +2370.00(+0.87%) |
Sep 18, 2017 | 270980 | 272580 | 270340 | 272480 | 293 | +2280.00(+0.84%) |
Sep 15, 2017 | 268800 | 270510 | 268680 | 270200 | 379 | +1878.00(+0.70%) |
Sep 14, 2017 | 268400 | 268620 | 267760 | 268322 | 194 | -128.00(-0.05%) |
Sep 13, 2017 | 267100 | 268570 | 266890 | 268450 | 190 | +539.00(+0.20%) |
Sep 12, 2017 | 267400 | 268000 | 266798 | 267911 | 196 | +1041.00(+0.39%) |
Sep 11, 2017 | 267005 | 268880 | 266100 | 266870 | 228 | +3270.00(+1.24%) |
Sep 08, 2017 | 260500 | 263820 | 260490 | 263600 | 209 | +3100.00(+1.19%) |
Sep 07, 2017 | 265760 | 265760 | 259040 | 260500 | 576 | -4920.00(-1.85%) |
Sep 06, 2017 | 266500 | 266734 | 265160 | 265420 | 379 | -324.00(-0.12%) |
Sep 05, 2017 | 270350 | 270395 | 264600 | 265744 | 519 | -5318.00(-1.96%) |
Sep 01, 2017 | 272800 | 272885 | 271040 | 271062 | 207 | -388.00(-0.14%) |
Aug 31, 2017 | 271000 | 272857 | 270985 | 271450 | 229 | +1030.00(+0.38%) |
Aug 30, 2017 | 268450 | 271470 | 268100 | 270420 | 269 | +2330.00(+0.87%) |
Aug 29, 2017 | 267250 | 268160 | 266045 | 268090 | 270 | +55.00(+0.02%) |
Aug 28, 2017 | 270400 | 270400 | 267450 | 268035 | 282 | -1726.00(-0.64%) |
Aug 25, 2017 | 268820 | 270550 | 268820 | 269761 | 196 | +1196.00(+0.45%) |
Aug 24, 2017 | 270500 | 270630 | 267590 | 268565 | 276 | -1865.00(-0.69%) |
Aug 23, 2017 | 269000 | 271199 | 269000 | 270430 | 192 | -530.00(-0.20%) |
Aug 22, 2017 | 268252 | 271369 | 268252 | 270960 | 290 | +2420.00(+0.90%) |
Aug 21, 2017 | 267301 | 268614 | 266600 | 268540 | 278 | +1163.00(+0.43%) |
Aug 18, 2017 | 266100 | 268761 | 265612 | 267377 | 490 | +302.00(+0.11%) |
Aug 17, 2017 | 268100 | 268440 | 266636 | 267075 | 609 | -781.00(-0.29%) |
Aug 16, 2017 | 267000 | 268700 | 266590 | 267856 | 343 | +1061.00(+0.40%) |
Aug 15, 2017 | 267100 | 267380 | 266012 | 266795 | 331 | +425.00(+0.16%) |
Aug 14, 2017 | 265000 | 266543 | 265000 | 266370 | 170 | +3370.00(+1.28%) |
Aug 11, 2017 | 264660 | 265500 | 263000 | 263000 | 173 | -1601.00(-0.61%) |
Aug 10, 2017 | 265730 | 266711 | 264601 | 264601 | 193 | -2429.00(-0.91%) |
Aug 09, 2017 | 263390 | 267225 | 263270 | 267030 | 295 | +2464.00(+0.93%) |
Aug 08, 2017 | 266860 | 267360 | 264566 | 264566 | 178 | -2419.00(-0.91%) |
Aug 07, 2017 | 266350 | 267610 | 265850 | 266985 | 221 | -3015.00(-1.12%) |
Aug 04, 2017 | 268600 | 270000 | 268160 | 270000 | 252 | +1630.00(+0.61%) |
Aug 03, 2017 | 266625 | 268430 | 266200 | 268370 | 332 | +1640.00(+0.61%) |
Aug 02, 2017 | 264680 | 266950 | 264500 | 266730 | 279 | +2409.00(+0.91%) |
Aug 01, 2017 | 264500 | 262700 | 264321 | 133 | +1535.00(+0.58%) | |
Jul 31, 2017 | 261604 | 263441 | 261370 | 262786 | 287 | +1760.00(+0.67%) |
Jul 28, 2017 | 259820 | 261560 | 258472 | 261026 | 200 | +1317.00(+0.51%) |
Jul 27, 2017 | 259390 | 259860 | 258760 | 259709 | 162 | +109.00(+0.04%) |
Jul 26, 2017 | 259600 | 260741 | 259300 | 259600 | 223 | +190.00(+0.07%) |
Jul 25, 2017 | 258730 | 260060 | 258660 | 259410 | 375 | +1721.00(+0.67%) |
Jul 24, 2017 | 257644 | 258210 | 257020 | 257689 | 198 | +44.00(+0.02%) |
Jul 21, 2017 | 257779 | 257779 | 256540 | 257645 | 250 | -6.00(-0.00%) |
Jul 20, 2017 | 257800 | 258300 | 257415 | 257651 | 223 | +151.00(+0.06%) |
Jul 19, 2017 | 256600 | 257786 | 256600 | 257500 | 224 | +1400.00(+0.55%) |
Jul 18, 2017 | 256390 | 256880 | 255860 | 256100 | 215 | -100.00(-0.04%) |
Jul 17, 2017 | 255950 | 257665 | 255650 | 256200 | 409 | +180.00(+0.07%) |
Jul 14, 2017 | 255149 | 256262 | 254400 | 256020 | 436 | +20.00(+0.01%) |
Jul 13, 2017 | 256300 | 256300 | 255180 | 256000 | 522 | +0.00(+0.00%) |
Jul 12, 2017 | 255500 | 256132 | 254500 | 256000 | 704 | +500.00(+0.20%) |
Jul 11, 2017 | 255200 | 256270 | 252254 | 255500 | 676 | +100.00(+0.04%) |
Jul 10, 2017 | 256750 | 257015 | 255050 | 255400 | 238 | -1380.00(-0.54%) |
Jul 07, 2017 | 255820 | 257000 | 254840 | 256780 | 280 | +1230.00(+0.48%) |
Jul 06, 2017 | 257640 | 257862 | 255150 | 255550 | 255 | -1950.00(-0.76%) |
Jul 05, 2017 | 257402 | 258750 | 257178 | 257500 | 253 | -480.00(-0.19%) |
Jul 03, 2017 | 254990 | 258970 | 254990 | 257980 | 216 | +3280.00(+1.29%) |
Jun 30, 2017 | 254240 | 255160 | 253980 | 254700 | 255 | +799.00(+0.31%) |
Jun 29, 2017 | 256170 | 256610 | 253030 | 253901 | 316 | -759.00(-0.30%) |
Jun 28, 2017 | 251920 | 255230 | 251920 | 254660 | 355 | +3350.00(+1.33%) |
Jun 27, 2017 | 251520 | 252065 | 250165 | 251310 | 264 | -170.00(-0.07%) |
Jun 26, 2017 | 252150 | 252450 | 250580 | 251480 | 348 | -320.00(-0.13%) |
Jun 23, 2017 | 253300 | 253300 | 250000 | 251800 | 268 | -820.00(-0.32%) |
Jun 22, 2017 | 253480 | 254040 | 252510 | 252620 | 224 | -1780.00(-0.70%) |
Jun 21, 2017 | 256400 | 256400 | 254160 | 254400 | 173 | -1460.00(-0.57%) |
Jun 20, 2017 | 256900 | 257290 | 255740 | 255860 | 226 | -1460.00(-0.57%) |
Jun 19, 2017 | 256960 | 257945 | 256310 | 257320 | 286 | +870.00(+0.34%) |
Jun 16, 2017 | 256070 | 256450 | 255130 | 256450 | 567 | +854.00(+0.33%) |
Jun 15, 2017 | 255920 | 256300 | 254440 | 255596 | 298 | -1554.00(-0.60%) |
Jun 14, 2017 | 256500 | 257200 | 254000 | 257150 | 319 | -50.00(-0.02%) |
Jun 13, 2017 | 257100 | 257698 | 256495 | 257200 | 363 | +1300.00(+0.51%) |
Jun 12, 2017 | 254965 | 255900 | 253900 | 255900 | 264 | +935.00(+0.37%) |
Jun 09, 2017 | 251660 | 255180 | 251280 | 254965 | 465 | +4660.00(+1.86%) |
Jun 08, 2017 | 249500 | 251820 | 249500 | 250305 | 439 | +684.00(+0.27%) |
Jun 07, 2017 | 249330 | 250105 | 249000 | 249621 | 388 | +321.00(+0.13%) |
Jun 06, 2017 | 249200 | 250012 | 248650 | 249300 | 332 | -700.00(-0.28%) |
Jun 05, 2017 | 249860 | 250735 | 249660 | 250000 | 301 | +340.00(+0.14%) |
Jun 02, 2017 | 249700 | 250600 | 248936 | 249660 | 532 | -340.00(-0.14%) |
Jun 01, 2017 | 248530 | 250290 | 247610 | 250000 | 1,110 | +1560.00(+0.63%) |
May 31, 2017 | 248000 | 248467 | 246520 | 248440 | 889 | +339.00(+0.14%) |
May 30, 2017 | 249010 | 249010 | 247025 | 248101 | 342 | -439.00(-0.18%) |
May 26, 2017 | 247730 | 248820 | 247690 | 248540 | 247 | +690.00(+0.28%) |
May 25, 2017 | 248120 | 248620 | 247110 | 247850 | 190 | +371.00(+0.15%) |
May 24, 2017 | 248501 | 248501 | 246910 | 247479 | 400 | -642.00(-0.26%) |
May 23, 2017 | 248100 | 248690 | 247390 | 248121 | 327 | +301.00(+0.12%) |
May 22, 2017 | 247500 | 248270 | 246200 | 247820 | 482 | +2910.00(+1.19%) |
May 19, 2017 | 243355 | 246220 | 242841 | 244910 | 254 | +2400.00(+0.99%) |
May 18, 2017 | 243000 | 244450 | 242180 | 242510 | 288 | -600.00(-0.25%) |
May 17, 2017 | 244500 | 244680 | 242500 | 243110 | 471 | -2591.00(-1.05%) |
May 16, 2017 | 246450 | 246450 | 245200 | 245701 | 147 | -99.00(-0.04%) |
May 15, 2017 | 246200 | 246277 | 245371 | 245800 | 273 | +580.00(+0.24%) |
May 12, 2017 | 244725 | 245590 | 244146 | 245220 | 196 | -20.00(-0.01%) |
May 11, 2017 | 245770 | 245770 | 243770 | 245240 | 234 | -610.00(-0.25%) |
May 10, 2017 | 245800 | 245850 | 245100 | 245850 | 362 | -150.00(-0.06%) |
May 09, 2017 | 247750 | 247940 | 245000 | 246000 | 371 | -1160.00(-0.47%) |
May 08, 2017 | 250000 | 250000 | 246401 | 247160 | 347 | -2840.00(-1.14%) |
May 05, 2017 | 250530 | 250530 | 249100 | 250000 | 351 | +460.00(+0.18%) |
May 04, 2017 | 251200 | 252000 | 249400 | 249540 | 286 | -460.00(-0.18%) |
May 03, 2017 | 248900 | 250825 | 248900 | 250000 | 214 | +990.00(+0.40%) |
May 02, 2017 | 248900 | 249460 | 248000 | 249010 | 220 | +740.00(+0.30%) |
May 01, 2017 | 248460 | 249420 | 248000 | 248270 | 180 | +490.00(+0.20%) |
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%) |