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