Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2017 | 250121 | 250600 | 248523 | 250600 | 219 | +750.00(+0.30%) |
Mar 31, 2017 | 251500 | 251620 | 249850 | 249850 | 295 | -1950.00(-0.77%) |
Mar 30, 2017 | 249500 | 251831 | 249040 | 251800 | 287 | +2039.00(+0.82%) |
Mar 29, 2017 | 252420 | 252420 | 249761 | 249761 | 276 | -2759.00(-1.09%) |
Mar 28, 2017 | 251300 | 253000 | 249660 | 252520 | 411 | +1639.00(+0.65%) |
Mar 27, 2017 | 250100 | 251270 | 248810 | 250881 | 520 | -1420.00(-0.56%) |
Mar 24, 2017 | 255440 | 255440 | 252100 | 252301 | 275 | -2401.00(-0.94%) |
Mar 23, 2017 | 254120 | 257020 | 253900 | 254702 | 261 | +822.00(+0.32%) |
Mar 22, 2017 | 253200 | 254900 | 252400 | 253880 | 245 | +229.00(+0.09%) |
Mar 21, 2017 | 257900 | 258300 | 253651 | 253651 | 392 | -4349.00(-1.69%) |
Mar 20, 2017 | 258650 | 259270 | 257598 | 258000 | 190 | -952.00(-0.37%) |
Mar 17, 2017 | 260320 | 260475 | 258610 | 258952 | 377 | -1967.00(-0.75%) |
Mar 16, 2017 | 262910 | 263050 | 260600 | 260919 | 303 | -868.00(-0.33%) |
Mar 15, 2017 | 262000 | 262500 | 260606 | 261787 | 692 | -113.00(-0.04%) |
Mar 14, 2017 | 262880 | 263100 | 261390 | 261900 | 408 | -1090.00(-0.41%) |
Mar 13, 2017 | 262880 | 263340 | 262040 | 262990 | 295 | +499.00(+0.19%) |
Mar 10, 2017 | 263500 | 263800 | 261660 | 262491 | 552 | -375.00(-0.14%) |
Mar 09, 2017 | 263480 | 263620 | 262380 | 262866 | 314 | +516.00(+0.20%) |
Mar 08, 2017 | 263900 | 263900 | 262280 | 262350 | 267 | -510.00(-0.19%) |
Mar 07, 2017 | 263100 | 263560 | 262500 | 262860 | 213 | +60.00(+0.02%) |
Mar 06, 2017 | 263151 | 263760 | 261500 | 262800 | 197 | -360.00(-0.14%) |
Mar 03, 2017 | 263780 | 264690 | 262700 | 263160 | 256 | -440.00(-0.17%) |
Mar 02, 2017 | 266390 | 266445 | 263260 | 263600 | 387 | -2413.00(-0.91%) |