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