Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 299100 | 299100 | 299100 | 0 | +4059.00(+1.38%) | |
Mar 28, 2018 | 296400 | 298145 | 291640 | 295041 | 281 | +391.00(+0.13%) |
Mar 27, 2018 | 301000 | 302590 | 292380 | 294650 | 301 | -4850.00(-1.62%) |
Mar 26, 2018 | 295500 | 299925 | 293455 | 299500 | 426 | +10745.00(+3.72%) |
Mar 23, 2018 | 297440 | 298389 | 288450 | 288755 | 513 | -8194.00(-2.76%) |
Mar 22, 2018 | 304730 | 304730 | 295950 | 296949 | 640 | -10651.00(-3.46%) |
Mar 21, 2018 | 308950 | 310720 | 306020 | 307600 | 273 | +500.00(+0.16%) |
Mar 20, 2018 | 307501 | 308210 | 305810 | 307100 | 180 | +1120.00(+0.37%) |
Mar 19, 2018 | 310400 | 310513 | 304100 | 305980 | 271 | -4650.00(-1.50%) |
Mar 16, 2018 | 313340 | 313340 | 309880 | 310630 | 240 | -971.00(-0.31%) |
Mar 15, 2018 | 312501 | 313950 | 308000 | 311601 | 236 | +946.00(+0.30%) |
Mar 14, 2018 | 315485 | 315485 | 309435 | 310655 | 314 | -3384.00(-1.08%) |
Mar 13, 2018 | 318020 | 319860 | 313395 | 314039 | 429 | -3707.00(-1.17%) |
Mar 12, 2018 | 319320 | 320000 | 317130 | 317746 | 343 | -1854.00(-0.58%) |
Mar 09, 2018 | 311540 | 319780 | 309355 | 319600 | 530 | +11900.00(+3.87%) |
Mar 08, 2018 | 306400 | 310994 | 305240 | 307700 | 259 | +944.00(+0.31%) |
Mar 07, 2018 | 307560 | 306756 | 209 | -249.00(-0.08%) | ||
Mar 06, 2018 | 307000 | 307499 | 304400 | 307005 | 182 | +2505.00(+0.82%) |
Mar 05, 2018 | 302000 | 306499 | 300240 | 304500 | 210 | +1400.00(+0.46%) |
Mar 02, 2018 | 300980 | 303693 | 299360 | 303100 | 319 | +154.00(+0.05%) |
Mar 01, 2018 | 311000 | 313000 | 301405 | 302946 | 392 | -7304.00(-2.35%) |
Feb 28, 2018 | 316100 | 317410 | 310250 | 310250 | 314 | -4095.00(-1.30%) |
Feb 27, 2018 | 318150 | 319500 | 314345 | 314345 | 574 | -1781.00(-0.56%) |
Feb 26, 2018 | 311240 | 316520 | 308455 | 316126 | 839 | +12106.00(+3.98%) |
Feb 23, 2018 | 301860 | 306400 | 301425 | 304020 | 391 | +2616.00(+0.87%) |
Feb 22, 2018 | 300345 | 301404 | 315 | -126.00(-0.04%) | ||
Feb 21, 2018 | 304470 | 307770 | 301240 | 301530 | 230 | -3374.00(-1.11%) |
Feb 20, 2018 | 305400 | 306410 | 303660 | 304904 | 232 | -1096.00(-0.36%) |
Feb 16, 2018 | 306000 | 306000 | 306000 | 0 | +1.00(+0.00%) | |
Feb 15, 2018 | 303580 | 305999 | 302850 | 305999 | 256 | +4994.00(+1.66%) |
Feb 14, 2018 | 295960 | 301180 | 294458 | 301005 | 183 | +3505.00(+1.18%) |
Feb 13, 2018 | 296400 | 298508 | 294500 | 297500 | 308 | -1440.00(-0.48%) |
Feb 12, 2018 | 298100 | 301020 | 295000 | 298940 | 428 | +4800.00(+1.63%) |
Feb 09, 2018 | 293859 | 296296 | 285250 | 294140 | 907 | +6140.00(+2.13%) |
Feb 08, 2018 | 301190 | 301190 | 288000 | 288000 | 645 | -13000.00(-4.32%) |
Feb 07, 2018 | 304200 | 306710 | 301000 | 301000 | 524 | -2000.00(-0.66%) |
Feb 06, 2018 | 293150 | 303431 | 288540 | 303000 | 1,177 | +2869.00(+0.96%) |
Feb 05, 2018 | 308500 | 311850 | 295000 | 300131 | 1,023 | -14209.00(-4.52%) |
Feb 02, 2018 | 324351 | 324380 | 312030 | 314340 | 644 | -11560.00(-3.55%) |
Feb 01, 2018 | 322300 | 326110 | 322000 | 325900 | 442 | +2525.00(+0.78%) |
Jan 31, 2018 | 323000 | 323500 | 321010 | 323375 | 586 | +375.00(+0.12%) |
Jan 30, 2018 | 322480 | 323500 | 322155 | 323000 | 862 | -500.00(-0.15%) |
Jan 29, 2018 | 325650 | 326350 | 322910 | 323500 | 195 | -2415.00(-0.74%) |
Jan 26, 2018 | 323100 | 325915 | 323100 | 325915 | 370 | +3065.00(+0.95%) |
Jan 25, 2018 | 324600 | 324600 | 321520 | 322850 | 164 | -630.00(-0.19%) |
Jan 24, 2018 | 323551 | 325230 | 322000 | 323480 | 333 | +595.00(+0.18%) |
Jan 23, 2018 | 324500 | 324619 | 319392 | 322885 | 380 | -1179.00(-0.36%) |
Jan 22, 2018 | 320130 | 324064 | 320085 | 324064 | 372 | +3826.00(+1.19%) |
Jan 19, 2018 | 320800 | 321000 | 318191 | 320238 | 435 | +238.00(+0.07%) |
Jan 18, 2018 | 324300 | 324300 | 319620 | 320000 | 617 | -1469.00(-0.46%) |
Jan 17, 2018 | 317800 | 323630 | 315561 | 321469 | 292 | +6208.00(+1.97%) |
Jan 16, 2018 | 319620 | 320945 | 313980 | 315261 | 540 | +36.00(+0.01%) |
Jan 12, 2018 | 315225 | 315225 | 315225 | 0 | +5275.00(+1.70%) | |
Jan 11, 2018 | 309000 | 310760 | 308800 | 309950 | 433 | +1600.00(+0.52%) |
Jan 10, 2018 | 304625 | 308600 | 303930 | 308350 | 353 | +3850.00(+1.26%) |
Jan 09, 2018 | 305784 | 306280 | 303880 | 304500 | 625 | +320.00(+0.11%) |
Jan 08, 2018 | 299500 | 304530 | 299500 | 304180 | 475 | +2655.00(+0.88%) |
Jan 05, 2018 | 302200 | 302430 | 297900 | 301525 | 308 | +1009.00(+0.34%) |
Jan 04, 2018 | 300450 | 302980 | 300000 | 300516 | 534 | +611.00(+0.20%) |
Jan 03, 2018 | 296200 | 299920 | 295801 | 299905 | 187 | +4150.00(+1.40%) |
Jan 02, 2018 | 297400 | 298000 | 294000 | 295755 | 343 | -1845.00(-0.62%) |
Dec 29, 2017 | 297600 | 297600 | 297600 | 0 | -1610.00(-0.54%) | |
Dec 28, 2017 | 298611 | 299910 | 298200 | 299210 | 217 | +1090.00(+0.37%) |
Dec 27, 2017 | 296020 | 298120 | 296000 | 298120 | 143 | +1750.00(+0.59%) |
Dec 26, 2017 | 296400 | 297800 | 296000 | 296370 | 126 | -30.00(-0.01%) |
Dec 22, 2017 | 298650 | 298829 | 295710 | 296400 | 171 | -1800.00(-0.60%) |
Dec 21, 2017 | 297560 | 299200 | 297260 | 298200 | 174 | +1700.00(+0.57%) |
Dec 20, 2017 | 298600 | 299990 | 296260 | 296500 | 376 | -492.00(-0.17%) |
Dec 19, 2017 | 301000 | 301000 | 296740 | 296992 | 376 | -2368.00(-0.79%) |
Dec 18, 2017 | 298150 | 300300 | 298150 | 299360 | 439 | +3080.00(+1.04%) |
Dec 15, 2017 | 297080 | 298880 | 296080 | 296280 | 494 | +465.00(+0.16%) |
Dec 14, 2017 | 296750 | 297000 | 294000 | 295815 | 189 | -365.00(-0.12%) |
Dec 13, 2017 | 298180 | 299320 | 296026 | 296180 | 253 | -2450.00(-0.82%) |
Dec 12, 2017 | 296500 | 299790 | 296000 | 298630 | 357 | +3150.00(+1.07%) |
Dec 11, 2017 | 295021 | 295480 | 293100 | 295480 | 374 | +1095.00(+0.37%) |
Dec 08, 2017 | 295320 | 295560 | 292910 | 294385 | 188 | +285.00(+0.10%) |
Dec 07, 2017 | 294000 | 295000 | 292580 | 294100 | 133 | -46.00(-0.02%) |
Dec 06, 2017 | 293581 | 295130 | 292300 | 294146 | 207 | +41.00(+0.01%) |
Dec 05, 2017 | 297000 | 297000 | 293320 | 294105 | 446 | -1385.00(-0.47%) |
Dec 04, 2017 | 299080 | 291000 | 295490 | 567 | +4490.00(+1.54%) | |
Dec 01, 2017 | 290634 | 292170 | 286080 | 291000 | 509 | -500.00(-0.17%) |
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%) |