Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 205200 | 207780 | 204620 | 207745 | 157 | +3149.00(+1.54%) |
Oct 30, 2015 | 206500 | 206825 | 204195 | 204596 | 219 | -2221.00(-1.07%) |
Oct 29, 2015 | 206700 | 207776 | 205960 | 206817 | 158 | -123.00(-0.06%) |
Oct 28, 2015 | 203380 | 207442 | 203280 | 206940 | 264 | +3660.00(+1.80%) |
Oct 27, 2015 | 205075 | 205075 | 202700 | 203280 | 223 | -2100.00(-1.02%) |
Oct 26, 2015 | 206740 | 206950 | 205080 | 205380 | 176 | -1204.00(-0.58%) |
Oct 23, 2015 | 207002 | 207002 | 205241 | 206584 | 279 | +564.00(+0.27%) |
Oct 22, 2015 | 200960 | 206500 | 200720 | 206020 | 606 | +6120.00(+3.06%) |
Oct 21, 2015 | 202120 | 203000 | 199725 | 199900 | 217 | -1580.00(-0.78%) |
Oct 20, 2015 | 200392 | 201491 | 199700 | 201480 | 122 | +785.00(+0.39%) |
Oct 19, 2015 | 200220 | 200715 | 199773 | 200695 | 167 | +226.00(+0.11%) |
Oct 16, 2015 | 201845 | 202055 | 199500 | 200469 | 215 | -30.00(-0.01%) |
Oct 15, 2015 | 198420 | 200742 | 197385 | 200499 | 298 | +3600.00(+1.83%) |
Oct 14, 2015 | 198825 | 198825 | 196676 | 196899 | 180 | -1679.00(-0.85%) |
Oct 13, 2015 | 199550 | 200000 | 197890 | 198578 | 247 | -1422.00(-0.71%) |
Oct 12, 2015 | 199969 | 201015 | 199440 | 200000 | 128 | +350.00(+0.18%) |
Oct 09, 2015 | 200951 | 201595 | 198420 | 199650 | 131 | -966.00(-0.48%) |
Oct 08, 2015 | 199300 | 201140 | 198500 | 200616 | 245 | +1616.00(+0.81%) |
Oct 07, 2015 | 198000 | 200107 | 197760 | 199000 | 335 | +2280.00(+1.16%) |
Oct 06, 2015 | 198170 | 198750 | 196610 | 196720 | 169 | -1841.00(-0.93%) |
Oct 05, 2015 | 196300 | 198800 | 195940 | 198561 | 289 | +3061.00(+1.57%) |
Oct 02, 2015 | 194250 | 195500 | 192200 | 195500 | 312 | -239.00(-0.12%) |
Oct 01, 2015 | 196300 | 199750 | 194600 | 195739 | 239 | +499.00(+0.26%) |
Sep 30, 2015 | 194700 | 195775 | 193130 | 195240 | 333 | +1619.00(+0.84%) |
Sep 29, 2015 | 193540 | 193741 | 192000 | 193621 | 230 | +316.00(+0.16%) |
Sep 28, 2015 | 193402 | 194210 | 193170 | 193305 | 238 | -1315.00(-0.68%) |
Sep 25, 2015 | 195710 | 196360 | 194110 | 194620 | 226 | +820.00(+0.42%) |
Sep 24, 2015 | 193500 | 194441 | 192600 | 193800 | 165 | -679.00(-0.35%) |
Sep 23, 2015 | 195386 | 195386 | 193601 | 194479 | 219 | -907.00(-0.46%) |
Sep 22, 2015 | 195000 | 195386 | 193750 | 195386 | 324 | -1636.00(-0.83%) |
Sep 21, 2015 | 195200 | 197300 | 195000 | 197022 | 748 | +4822.00(+2.51%) |
Sep 18, 2015 | 197150 | 197483 | 192200 | 192200 | 1,012 | -5900.00(-2.98%) |
Sep 17, 2015 | 199415 | 201330 | 198100 | 198100 | 231 | -1315.00(-0.66%) |
Sep 16, 2015 | 199620 | 200499 | 199400 | 199415 | 197 | +110.00(+0.06%) |
Sep 15, 2015 | 197598 | 199998 | 197300 | 199305 | 158 | +1707.00(+0.86%) |
Sep 14, 2015 | 198329 | 198515 | 197000 | 197598 | 177 | -731.00(-0.37%) |
Sep 11, 2015 | 197850 | 198329 | 196551 | 198329 | 201 | +690.00(+0.35%) |
Sep 10, 2015 | 196900 | 198985 | 196800 | 197639 | 267 | +764.00(+0.39%) |
Sep 09, 2015 | 202250 | 202700 | 196801 | 196875 | 294 | -3725.00(-1.86%) |
Sep 08, 2015 | 199071 | 201100 | 198360 | 200600 | 711 | +4099.00(+2.09%) |
Sep 04, 2015 | 197799 | 196501 | 196501 | 196501 | 300 | -3164.00(-1.58%) |
Sep 03, 2015 | 200225 | 201980 | 199300 | 199665 | 291 | +305.00(+0.15%) |
Sep 02, 2015 | 199800 | 199800 | 198020 | 199360 | 260 | +1216.00(+0.61%) |
Sep 01, 2015 | 199995 | 199995 | 196626 | 198144 | 502 | -4387.00(-2.17%) |
Aug 31, 2015 | 204300 | 204300 | 201615 | 202531 | 161 | -2813.00(-1.37%) |
Aug 28, 2015 | 205000 | 205344 | 203465 | 205344 | 153 | +404.00(+0.20%) |
Aug 27, 2015 | 203100 | 205780 | 201410 | 204940 | 318 | +4440.00(+2.21%) |
Aug 26, 2015 | 198224 | 200590 | 194700 | 200500 | 680 | +6300.00(+3.24%) |
Aug 25, 2015 | 201190 | 201898 | 193000 | 194200 | 662 | -1805.00(-0.92%) |
Aug 24, 2015 | 193420 | 201420 | 190007 | 196005 | 1,191 | -6495.00(-3.21%) |
Aug 21, 2015 | 206820 | 206820 | 202080 | 202500 | 1,081 | -5362.00(-2.58%) |
Aug 20, 2015 | 209560 | 209560 | 207740 | 207862 | 311 | -2798.00(-1.33%) |
Aug 19, 2015 | 211660 | 212450 | 209800 | 210660 | 245 | -1440.00(-0.68%) |
Aug 18, 2015 | 213300 | 213460 | 211640 | 212100 | 141 | -1200.00(-0.56%) |
Aug 17, 2015 | 213700 | 213700 | 212240 | 213300 | 96 | -681.00(-0.32%) |
Aug 14, 2015 | 213399 | 214238 | 213380 | 213981 | 146 | +796.00(+0.37%) |
Aug 13, 2015 | 212740 | 214056 | 211910 | 213185 | 242 | +185.00(+0.09%) |
Aug 12, 2015 | 212850 | 213000 | 210994 | 213000 | 320 | -1500.00(-0.70%) |
Aug 11, 2015 | 213405 | 214785 | 212780 | 214500 | 333 | -800.00(-0.37%) |
Aug 10, 2015 | 213000 | 215300 | 212010 | 215300 | 385 | -163.00(-0.08%) |
Aug 07, 2015 | 214725 | 215505 | 213760 | 215463 | 95 | -187.00(-0.09%) |
Aug 06, 2015 | 215280 | 215681 | 214572 | 215650 | 177 | +449.00(+0.21%) |
Aug 05, 2015 | 214820 | 216000 | 214820 | 215201 | 216 | +1051.00(+0.49%) |
Aug 04, 2015 | 213105 | 214635 | 213105 | 214150 | 131 | +650.00(+0.30%) |
Aug 03, 2015 | 214400 | 214450 | 211520 | 213500 | 164 | -500.00(-0.23%) |
Jul 31, 2015 | 215200 | 215600 | 214000 | 214000 | 156 | -745.00(-0.35%) |
Jul 30, 2015 | 214380 | 214745 | 213261 | 214745 | 110 | +425.00(+0.20%) |
Jul 29, 2015 | 215091 | 215466 | 214000 | 214320 | 85 | -771.00(-0.36%) |
Jul 28, 2015 | 211702 | 215340 | 211702 | 215091 | 276 | +4366.00(+2.07%) |
Jul 27, 2015 | 211800 | 212000 | 210705 | 210725 | 216 | -1307.00(-0.62%) |
Jul 24, 2015 | 213300 | 213430 | 211825 | 212032 | 192 | -1488.00(-0.70%) |
Jul 23, 2015 | 214705 | 214960 | 213183 | 213520 | 136 | -1860.00(-0.86%) |
Jul 22, 2015 | 215500 | 215800 | 214680 | 215380 | 118 | -416.00(-0.19%) |
Jul 21, 2015 | 216960 | 216975 | 214865 | 215796 | 177 | -684.00(-0.32%) |
Jul 20, 2015 | 215840 | 217100 | 215840 | 216480 | 277 | +520.00(+0.24%) |
Jul 17, 2015 | 215820 | 216001 | 215500 | 215960 | 218 | +10.00(+0.00%) |
Jul 16, 2015 | 214505 | 215950 | 214445 | 215950 | 191 | +2150.00(+1.01%) |
Jul 15, 2015 | 212500 | 213996 | 212020 | 213800 | 142 | +2033.00(+0.96%) |
Jul 14, 2015 | 211700 | 212525 | 211425 | 211767 | 109 | +47.00(+0.02%) |
Jul 13, 2015 | 211040 | 212240 | 211040 | 211720 | 234 | +1920.00(+0.92%) |
Jul 10, 2015 | 209600 | 210500 | 208760 | 209800 | 187 | +2060.00(+0.99%) |
Jul 09, 2015 | 207800 | 208500 | 207300 | 207740 | 199 | +1554.00(+0.75%) |
Jul 08, 2015 | 206100 | 207040 | 205540 | 206186 | 460 | -1964.00(-0.94%) |
Jul 07, 2015 | 205845 | 208150 | 204340 | 208150 | 536 | +2650.00(+1.29%) |
Jul 06, 2015 | 204880 | 206280 | 204640 | 205500 | 195 | -423.00(-0.21%) |
Jul 02, 2015 | 206900 | 205923 | 205923 | 205923 | 600 | -442.00(-0.21%) |
Jul 01, 2015 | 206740 | 207660 | 205460 | 206365 | 547 | +1515.00(+0.74%) |
Jun 30, 2015 | 206640 | 206960 | 204800 | 204850 | 404 | -150.00(-0.07%) |
Jun 29, 2015 | 208620 | 208620 | 205000 | 205000 | 397 | -4900.00(-2.33%) |
Jun 26, 2015 | 210000 | 210460 | 209025 | 209900 | 223 | +300.00(+0.14%) |
Jun 25, 2015 | 210500 | 210660 | 209600 | 209600 | 179 | -900.00(-0.43%) |
Jun 24, 2015 | 211740 | 212181 | 210390 | 210500 | 190 | -1400.00(-0.66%) |
Jun 23, 2015 | 212858 | 213300 | 211670 | 211900 | 122 | -680.00(-0.32%) |
Jun 22, 2015 | 213680 | 214200 | 212000 | 212580 | 164 | +380.00(+0.18%) |
Jun 19, 2015 | 213541 | 214800 | 211900 | 212200 | 223 | -1850.00(-0.86%) |
Jun 18, 2015 | 210895 | 214400 | 210895 | 214050 | 217 | +3900.00(+1.86%) |
Jun 17, 2015 | 210000 | 211200 | 209260 | 210150 | 117 | +390.00(+0.19%) |
Jun 16, 2015 | 209350 | 210000 | 208640 | 209760 | 134 | +460.00(+0.22%) |
Jun 15, 2015 | 209900 | 209900 | 208551 | 209300 | 281 | -1460.00(-0.69%) |
Jun 12, 2015 | 212050 | 212050 | 210020 | 210760 | 101 | -1180.00(-0.56%) |
Jun 11, 2015 | 211780 | 212740 | 211420 | 211940 | 248 | +540.00(+0.26%) |
Jun 10, 2015 | 210100 | 212400 | 210100 | 211400 | 204 | +1700.00(+0.81%) |
Jun 09, 2015 | 209400 | 210897 | 209240 | 209700 | 150 | -300.00(-0.14%) |
Jun 08, 2015 | 211400 | 211400 | 210000 | 210000 | 238 | -1560.00(-0.74%) |
Jun 05, 2015 | 212620 | 213060 | 211380 | 211560 | 234 | -1025.00(-0.48%) |
Jun 04, 2015 | 214411 | 214411 | 212360 | 212585 | 248 | -2015.00(-0.94%) |
Jun 03, 2015 | 215503 | 215920 | 214251 | 214600 | 180 | -220.00(-0.10%) |
Jun 02, 2015 | 215100 | 215160 | 213821 | 214820 | 316 | -580.00(-0.27%) |
Jun 01, 2015 | 215260 | 216420 | 215160 | 215400 | 168 | +600.00(+0.28%) |
May 29, 2015 | 217080 | 217080 | 214800 | 214800 | 279 | -2780.00(-1.28%) |
May 28, 2015 | 217880 | 217880 | 216330 | 217580 | 112 | +140.00(+0.06%) |
May 27, 2015 | 216100 | 217905 | 215950 | 217440 | 148 | +1740.00(+0.81%) |
May 26, 2015 | 216995 | 217500 | 215675 | 215700 | 252 | -1300.00(-0.60%) |
May 22, 2015 | 217780 | 217000 | 217000 | 217000 | 300 | -1280.00(-0.59%) |
May 21, 2015 | 219343 | 219343 | 218280 | 218280 | 85 | -1246.00(-0.57%) |
May 20, 2015 | 219900 | 220000 | 218816 | 219526 | 170 | -874.00(-0.40%) |
May 19, 2015 | 219000 | 220650 | 218250 | 220400 | 253 | +1275.00(+0.58%) |
May 18, 2015 | 218760 | 219386 | 218145 | 219125 | 113 | +485.00(+0.22%) |
May 15, 2015 | 219899 | 219899 | 217830 | 218640 | 135 | -630.00(-0.29%) |
May 14, 2015 | 217945 | 219270 | 217591 | 219270 | 144 | +2070.00(+0.95%) |
May 13, 2015 | 217290 | 217870 | 216800 | 217200 | 189 | -600.00(-0.28%) |
May 12, 2015 | 218979 | 218979 | 216950 | 217800 | 147 | -1750.00(-0.80%) |
May 11, 2015 | 223000 | 223011 | 219550 | 219550 | 126 | -3330.00(-1.49%) |
May 08, 2015 | 220300 | 222880 | 220140 | 222880 | 420 | +4160.00(+1.90%) |
May 07, 2015 | 216620 | 219000 | 216295 | 218720 | 165 | +2100.00(+0.97%) |
May 06, 2015 | 219000 | 219105 | 215820 | 216620 | 227 | -1380.00(-0.63%) |
May 05, 2015 | 219200 | 220250 | 218000 | 218000 | 281 | -1290.00(-0.59%) |
May 04, 2015 | 217800 | 220100 | 217333 | 219290 | 531 | +3490.00(+1.62%) |
May 01, 2015 | 214666 | 215930 | 213650 | 215800 | 335 | +2400.00(+1.12%) |
Apr 30, 2015 | 214000 | 214706 | 212806 | 213400 | 300 | -1000.00(-0.47%) |
Apr 29, 2015 | 214200 | 215000 | 213500 | 214400 | 238 | -750.00(-0.35%) |
Apr 28, 2015 | 212500 | 215150 | 212195 | 215150 | 383 | +2565.00(+1.21%) |
Apr 27, 2015 | 214575 | 214720 | 212432 | 212585 | 451 | -1905.00(-0.89%) |
Apr 24, 2015 | 214615 | 214900 | 214022 | 214490 | 179 | -250.00(-0.12%) |
Apr 23, 2015 | 214100 | 215575 | 214000 | 214740 | 289 | -49.00(-0.02%) |
Apr 22, 2015 | 213900 | 214900 | 213360 | 214789 | 238 | +1349.00(+0.63%) |
Apr 21, 2015 | 214760 | 214860 | 213112 | 213440 | 213 | -660.00(-0.31%) |
Apr 20, 2015 | 214000 | 214872 | 213590 | 214100 | 277 | +1118.00(+0.52%) |
Apr 17, 2015 | 212990 | 213345 | 211960 | 212982 | 478 | -1368.00(-0.64%) |
Apr 16, 2015 | 214180 | 215066 | 213500 | 214350 | 172 | -325.00(-0.15%) |
Apr 15, 2015 | 214260 | 215496 | 214260 | 214675 | 251 | +255.00(+0.12%) |
Apr 14, 2015 | 215100 | 215400 | 213620 | 214420 | 259 | -1530.00(-0.71%) |
Apr 13, 2015 | 215720 | 216160 | 215321 | 215950 | 222 | +739.00(+0.34%) |
Apr 10, 2015 | 215100 | 215850 | 214655 | 215211 | 192 | -312.00(-0.14%) |
Apr 09, 2015 | 214828 | 215640 | 214500 | 215523 | 433 | +695.00(+0.32%) |
Apr 08, 2015 | 216000 | 216612 | 214780 | 214828 | 475 | -672.00(-0.31%) |
Apr 07, 2015 | 216400 | 216981 | 215460 | 215500 | 245 | -775.00(-0.36%) |
Apr 06, 2015 | 215440 | 217401 | 215273 | 216275 | 149 | -225.00(-0.10%) |
Apr 02, 2015 | 216154 | 216500 | 216500 | 216500 | 200 | +200.00(+0.09%) |