Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |