Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2016 | 219180 | 220640 | 218730 | 220252 | 207 | +1252.00(+0.57%) |
Apr 29, 2016 | 218679 | 219750 | 216860 | 219000 | 211 | -120.00(-0.05%) |
Apr 28, 2016 | 219870 | 221030 | 218661 | 219120 | 236 | -2310.00(-1.04%) |
Apr 27, 2016 | 220330 | 221985 | 219980 | 221430 | 193 | +1090.00(+0.49%) |
Apr 26, 2016 | 219600 | 220680 | 219540 | 220340 | 440 | +1062.00(+0.48%) |
Apr 25, 2016 | 218700 | 219393 | 218330 | 219278 | 124 | +240.00(+0.11%) |
Apr 22, 2016 | 217400 | 219500 | 217400 | 219038 | 162 | +1578.00(+0.73%) |
Apr 21, 2016 | 219120 | 219495 | 217045 | 217460 | 321 | -1468.00(-0.67%) |
Apr 20, 2016 | 218400 | 219600 | 218060 | 218928 | 215 | -72.00(-0.03%) |
Apr 19, 2016 | 216945 | 219499 | 216840 | 219000 | 315 | +2350.00(+1.08%) |
Apr 18, 2016 | 214350 | 216650 | 214350 | 216650 | 196 | +1540.00(+0.72%) |
Apr 15, 2016 | 216080 | 216080 | 214470 | 215110 | 184 | -490.00(-0.23%) |
Apr 14, 2016 | 216250 | 216250 | 215310 | 215600 | 236 | -530.00(-0.25%) |
Apr 13, 2016 | 214480 | 216178 | 214294 | 216130 | 340 | +2430.00(+1.14%) |
Apr 12, 2016 | 212250 | 213720 | 211652 | 213700 | 227 | +2040.00(+0.96%) |
Apr 11, 2016 | 212340 | 213180 | 211660 | 211660 | 109 | -45.00(-0.02%) |
Apr 08, 2016 | 212300 | 213144 | 211250 | 211705 | 143 | +305.00(+0.14%) |
Apr 07, 2016 | 211302 | 211911 | 210670 | 211400 | 150 | -1590.00(-0.75%) |
Apr 06, 2016 | 212299 | 212990 | 211000 | 212990 | 203 | +650.00(+0.31%) |
Apr 05, 2016 | 213501 | 213884 | 211900 | 212340 | 223 | -2720.00(-1.26%) |
Apr 04, 2016 | 215560 | 215600 | 214360 | 215060 | 220 | -680.00(-0.32%) |
Apr 01, 2016 | 211850 | 215950 | 209641 | 215740 | 321 | +2290.00(+1.07%) |
Mar 31, 2016 | 214125 | 214622 | 212400 | 213450 | 209 | -585.00(-0.27%) |
Mar 30, 2016 | 214345 | 215130 | 213588 | 214035 | 326 | +1235.00(+0.58%) |
Mar 29, 2016 | 212435 | 213000 | 211000 | 212800 | 145 | +675.00(+0.32%) |
Mar 28, 2016 | 211120 | 212619 | 210790 | 212125 | 170 | +1595.00(+0.76%) |
Mar 24, 2016 | 210200 | 210530 | 210530 | 210530 | 200 | -840.00(-0.40%) |
Mar 23, 2016 | 212900 | 213340 | 211370 | 211370 | 257 | -2030.00(-0.95%) |
Mar 22, 2016 | 213200 | 214538 | 212790 | 213400 | 217 | +100.00(+0.05%) |
Mar 21, 2016 | 213330 | 214000 | 212860 | 213300 | 220 | -30.00(-0.01%) |
Mar 18, 2016 | 214250 | 214560 | 212481 | 213330 | 304 | -270.00(-0.13%) |
Mar 17, 2016 | 210240 | 214000 | 209925 | 213600 | 374 | +3400.00(+1.62%) |
Mar 16, 2016 | 210200 | 211000 | 210140 | 210200 | 403 | -870.00(-0.41%) |
Mar 15, 2016 | 209720 | 211200 | 209173 | 211070 | 207 | +770.00(+0.37%) |
Mar 14, 2016 | 212000 | 212250 | 209850 | 210300 | 238 | -1300.00(-0.61%) |
Mar 11, 2016 | 209990 | 211600 | 209490 | 211600 | 554 | +2480.00(+1.19%) |
Mar 10, 2016 | 209865 | 210001 | 207930 | 209120 | 676 | -130.00(-0.06%) |
Mar 09, 2016 | 208336 | 209425 | 208250 | 209250 | 514 | +1261.00(+0.61%) |
Mar 08, 2016 | 208150 | 208700 | 207280 | 207989 | 554 | -511.00(-0.25%) |
Mar 07, 2016 | 207500 | 208750 | 206620 | 208500 | 668 | +555.00(+0.27%) |
Mar 04, 2016 | 206200 | 207945 | 205700 | 207945 | 1,111 | +1945.00(+0.94%) |
Mar 03, 2016 | 205750 | 206395 | 204998 | 206000 | 423 | +500.00(+0.24%) |
Mar 02, 2016 | 206000 | 206009 | 204580 | 205500 | 393 | +0.00(+0.00%) |
Mar 01, 2016 | 203899 | 205606 | 202600 | 205500 | 694 | +2945.00(+1.45%) |
Feb 29, 2016 | 200100 | 203192 | 200000 | 202555 | 878 | +4365.00(+2.20%) |
Feb 26, 2016 | 199000 | 200000 | 198000 | 198190 | 381 | -709.00(-0.36%) |
Feb 25, 2016 | 197690 | 198899 | 196100 | 198899 | 442 | +2388.00(+1.22%) |
Feb 24, 2016 | 195755 | 197400 | 194200 | 196511 | 251 | +9.00(+0.00%) |
Feb 23, 2016 | 197880 | 198300 | 196502 | 196502 | 141 | -2148.00(-1.08%) |
Feb 22, 2016 | 199000 | 199800 | 197631 | 198650 | 200 | +1340.00(+0.68%) |
Feb 19, 2016 | 196075 | 197660 | 195726 | 197310 | 133 | +1285.00(+0.66%) |
Feb 18, 2016 | 196450 | 199001 | 196025 | 196025 | 357 | +122.00(+0.06%) |
Feb 17, 2016 | 194741 | 196070 | 194062 | 195903 | 410 | +2438.00(+1.26%) |
Feb 16, 2016 | 195540 | 195540 | 193106 | 193465 | 311 | -534.00(-0.28%) |
Feb 12, 2016 | 190300 | 193999 | 193999 | 193999 | 600 | +3999.00(+2.10%) |
Feb 11, 2016 | 187865 | 190200 | 187405 | 190000 | 583 | -520.00(-0.27%) |
Feb 10, 2016 | 192861 | 194700 | 190471 | 190520 | 310 | -2115.00(-1.10%) |
Feb 09, 2016 | 189725 | 193000 | 189365 | 192635 | 600 | +1380.00(+0.72%) |
Feb 08, 2016 | 189120 | 192440 | 188500 | 191255 | 353 | +435.00(+0.23%) |
Feb 05, 2016 | 191385 | 191880 | 189520 | 190820 | 312 | -1380.00(-0.72%) |
Feb 04, 2016 | 189502 | 192200 | 189502 | 192200 | 196 | +2339.00(+1.23%) |
Feb 03, 2016 | 190501 | 190620 | 186921 | 189861 | 444 | -41.00(-0.02%) |
Feb 02, 2016 | 193100 | 194000 | 189800 | 189902 | 379 | -4857.00(-2.49%) |
Feb 01, 2016 | 194000 | 195190 | 191900 | 194759 | 453 | +399.00(+0.21%) |
Jan 29, 2016 | 190020 | 194650 | 190020 | 194360 | 465 | +6060.00(+3.22%) |
Jan 28, 2016 | 189840 | 190900 | 187500 | 188300 | 201 | -791.00(-0.42%) |
Jan 27, 2016 | 189395 | 191580 | 187996 | 189091 | 226 | -549.00(-0.29%) |
Jan 26, 2016 | 187510 | 190500 | 187510 | 189640 | 377 | +2639.00(+1.41%) |
Jan 25, 2016 | 190000 | 190000 | 186900 | 187001 | 177 | -4395.00(-2.30%) |
Jan 22, 2016 | 191901 | 192260 | 189990 | 191396 | 198 | +1941.00(+1.02%) |
Jan 21, 2016 | 188501 | 190750 | 187500 | 189455 | 234 | +985.00(+0.52%) |
Jan 20, 2016 | 188620 | 189959 | 187100 | 188470 | 455 | -3230.00(-1.68%) |
Jan 19, 2016 | 191005 | 192938 | 191000 | 191700 | 314 | +1700.00(+0.89%) |
Jan 15, 2016 | 188520 | 190000 | 190000 | 190000 | 600 | -2250.00(-1.17%) |
Jan 14, 2016 | 190150 | 194000 | 189660 | 192250 | 347 | +1750.00(+0.92%) |
Jan 13, 2016 | 194100 | 194339 | 189540 | 190500 | 488 | -3500.00(-1.80%) |
Jan 12, 2016 | 193900 | 194740 | 191700 | 194000 | 314 | +940.00(+0.49%) |
Jan 11, 2016 | 194140 | 194810 | 191460 | 193060 | 306 | -840.00(-0.43%) |
Jan 08, 2016 | 195650 | 196000 | 193275 | 193900 | 425 | -1680.00(-0.86%) |
Jan 07, 2016 | 194299 | 196200 | 194000 | 195580 | 1,140 | -1835.00(-0.93%) |
Jan 06, 2016 | 195041 | 197880 | 194700 | 197415 | 613 | +415.00(+0.21%) |
Jan 05, 2016 | 196300 | 197314 | 195000 | 197000 | 506 | +705.00(+0.36%) |
Jan 04, 2016 | 195000 | 196760 | 193300 | 196295 | 849 | -1505.00(-0.76%) |
Dec 31, 2015 | 199220 | 197800 | 197800 | 197800 | 300 | -2281.00(-1.14%) |
Dec 30, 2015 | 200520 | 201150 | 199740 | 200081 | 262 | +31.00(+0.02%) |
Dec 29, 2015 | 200500 | 201800 | 199480 | 200050 | 397 | +174.00(+0.09%) |
Dec 28, 2015 | 200200 | 200200 | 198800 | 199876 | 320 | -1261.00(-0.63%) |
Dec 24, 2015 | 201035 | 201137 | 201137 | 201137 | 100 | +1137.00(+0.57%) |
Dec 23, 2015 | 200000 | 203600 | 199860 | 200000 | 451 | +320.00(+0.16%) |
Dec 22, 2015 | 197798 | 199920 | 196680 | 199680 | 532 | +2879.00(+1.46%) |
Dec 21, 2015 | 196398 | 197500 | 194500 | 196801 | 445 | +2081.00(+1.07%) |
Dec 18, 2015 | 199161 | 199400 | 194720 | 194720 | 571 | -6280.00(-3.12%) |
Dec 17, 2015 | 203600 | 204000 | 200920 | 201000 | 216 | -2800.00(-1.37%) |
Dec 16, 2015 | 203460 | 204100 | 199939 | 203800 | 604 | +1360.00(+0.67%) |
Dec 15, 2015 | 199600 | 203320 | 199400 | 202440 | 510 | +4400.00(+2.22%) |
Dec 14, 2015 | 195620 | 198212 | 195270 | 198040 | 381 | +2283.00(+1.17%) |
Dec 11, 2015 | 195750 | 196357 | 194500 | 195757 | 316 | -1748.00(-0.89%) |
Dec 10, 2015 | 197940 | 198826 | 197000 | 197505 | 379 | -155.00(-0.08%) |
Dec 09, 2015 | 199760 | 201140 | 196850 | 197660 | 396 | -2445.00(-1.22%) |
Dec 08, 2015 | 202005 | 202200 | 199900 | 200105 | 310 | -3395.00(-1.67%) |
Dec 07, 2015 | 204473 | 204473 | 202060 | 203500 | 172 | -1000.00(-0.49%) |
Dec 04, 2015 | 199800 | 204705 | 199800 | 204500 | 497 | +5699.00(+2.87%) |
Dec 03, 2015 | 202800 | 202910 | 198540 | 198801 | 291 | -4129.00(-2.03%) |
Dec 02, 2015 | 204740 | 205015 | 202683 | 202930 | 160 | -2015.00(-0.98%) |
Dec 01, 2015 | 201850 | 204945 | 201850 | 204945 | 281 | +3585.00(+1.78%) |
Nov 30, 2015 | 202051 | 202567 | 200794 | 201360 | 156 | -264.00(-0.13%) |
Nov 27, 2015 | 203045 | 203080 | 201624 | 201624 | 76 | -661.00(-0.33%) |
Nov 25, 2015 | 203470 | 202285 | 202285 | 202285 | 200 | -1075.00(-0.53%) |
Nov 24, 2015 | 203320 | 203755 | 201253 | 203360 | 258 | -419.00(-0.21%) |
Nov 23, 2015 | 204800 | 205130 | 203779 | 203779 | 145 | -821.00(-0.40%) |
Nov 20, 2015 | 205500 | 206069 | 203989 | 204600 | 192 | -301.00(-0.15%) |
Nov 19, 2015 | 204130 | 205298 | 203530 | 204901 | 264 | +621.00(+0.30%) |
Nov 18, 2015 | 200100 | 204415 | 200100 | 204280 | 321 | +4235.00(+2.12%) |
Nov 17, 2015 | 200400 | 200805 | 199120 | 200045 | 426 | +245.00(+0.12%) |
Nov 16, 2015 | 197899 | 199860 | 197280 | 199800 | 385 | +1975.00(+1.00%) |
Nov 13, 2015 | 199500 | 200260 | 197760 | 197825 | 149 | -1546.00(-0.78%) |
Nov 12, 2015 | 201989 | 201989 | 199240 | 199371 | 180 | -2984.00(-1.47%) |
Nov 11, 2015 | 202000 | 202829 | 201375 | 202355 | 72 | +601.00(+0.30%) |
Nov 10, 2015 | 201450 | 201815 | 200500 | 201754 | 123 | +754.00(+0.38%) |
Nov 09, 2015 | 203240 | 203435 | 200120 | 201000 | 366 | -2100.00(-1.03%) |
Nov 06, 2015 | 205340 | 205540 | 202767 | 203100 | 520 | -1594.00(-0.78%) |
Nov 05, 2015 | 206050 | 207000 | 204550 | 204694 | 323 | -1426.00(-0.69%) |
Nov 04, 2015 | 206704 | 206965 | 205769 | 206120 | 166 | -584.00(-0.28%) |
Nov 03, 2015 | 207340 | 207760 | 206655 | 206704 | 233 | -1041.00(-0.50%) |