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