Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 274900 | 274950 | 273755 | 274740 | 203 | -30.00(-0.01%) |
Sep 28, 2017 | 275870 | 275945 | 273825 | 274770 | 101 | -170.00(-0.06%) |
Sep 27, 2017 | 275745 | 273801 | 274940 | 162 | +2140.00(+0.78%) | |
Sep 26, 2017 | 273700 | 274270 | 272600 | 272800 | 172 | -860.00(-0.31%) |
Sep 25, 2017 | 273379 | 273861 | 271250 | 273660 | 184 | +521.00(+0.19%) |
Sep 22, 2017 | 274165 | 274200 | 272000 | 273139 | 207 | -1461.00(-0.53%) |
Sep 21, 2017 | 275475 | 275740 | 274600 | 274600 | 266 | -1030.00(-0.37%) |
Sep 20, 2017 | 275040 | 275820 | 273730 | 275630 | 729 | +780.00(+0.28%) |
Sep 19, 2017 | 271950 | 274850 | 271950 | 274850 | 315 | +2370.00(+0.87%) |
Sep 18, 2017 | 270980 | 272580 | 270340 | 272480 | 293 | +2280.00(+0.84%) |
Sep 15, 2017 | 268800 | 270510 | 268680 | 270200 | 379 | +1878.00(+0.70%) |
Sep 14, 2017 | 268400 | 268620 | 267760 | 268322 | 194 | -128.00(-0.05%) |
Sep 13, 2017 | 267100 | 268570 | 266890 | 268450 | 190 | +539.00(+0.20%) |
Sep 12, 2017 | 267400 | 268000 | 266798 | 267911 | 196 | +1041.00(+0.39%) |
Sep 11, 2017 | 267005 | 268880 | 266100 | 266870 | 228 | +3270.00(+1.24%) |
Sep 08, 2017 | 260500 | 263820 | 260490 | 263600 | 209 | +3100.00(+1.19%) |
Sep 07, 2017 | 265760 | 265760 | 259040 | 260500 | 576 | -4920.00(-1.85%) |
Sep 06, 2017 | 266500 | 266734 | 265160 | 265420 | 379 | -324.00(-0.12%) |
Sep 05, 2017 | 270350 | 270395 | 264600 | 265744 | 519 | -5318.00(-1.96%) |
Sep 01, 2017 | 272800 | 272885 | 271040 | 271062 | 207 | -388.00(-0.14%) |
Aug 31, 2017 | 271000 | 272857 | 270985 | 271450 | 229 | +1030.00(+0.38%) |
Aug 30, 2017 | 268450 | 271470 | 268100 | 270420 | 269 | +2330.00(+0.87%) |
Aug 29, 2017 | 267250 | 268160 | 266045 | 268090 | 270 | +55.00(+0.02%) |
Aug 28, 2017 | 270400 | 270400 | 267450 | 268035 | 282 | -1726.00(-0.64%) |
Aug 25, 2017 | 268820 | 270550 | 268820 | 269761 | 196 | +1196.00(+0.45%) |
Aug 24, 2017 | 270500 | 270630 | 267590 | 268565 | 276 | -1865.00(-0.69%) |
Aug 23, 2017 | 269000 | 271199 | 269000 | 270430 | 192 | -530.00(-0.20%) |
Aug 22, 2017 | 268252 | 271369 | 268252 | 270960 | 290 | +2420.00(+0.90%) |
Aug 21, 2017 | 267301 | 268614 | 266600 | 268540 | 278 | +1163.00(+0.43%) |
Aug 18, 2017 | 266100 | 268761 | 265612 | 267377 | 490 | +302.00(+0.11%) |
Aug 17, 2017 | 268100 | 268440 | 266636 | 267075 | 609 | -781.00(-0.29%) |
Aug 16, 2017 | 267000 | 268700 | 266590 | 267856 | 343 | +1061.00(+0.40%) |
Aug 15, 2017 | 267100 | 267380 | 266012 | 266795 | 331 | +425.00(+0.16%) |
Aug 14, 2017 | 265000 | 266543 | 265000 | 266370 | 170 | +3370.00(+1.28%) |
Aug 11, 2017 | 264660 | 265500 | 263000 | 263000 | 173 | -1601.00(-0.61%) |
Aug 10, 2017 | 265730 | 266711 | 264601 | 264601 | 193 | -2429.00(-0.91%) |
Aug 09, 2017 | 263390 | 267225 | 263270 | 267030 | 295 | +2464.00(+0.93%) |
Aug 08, 2017 | 266860 | 267360 | 264566 | 264566 | 178 | -2419.00(-0.91%) |
Aug 07, 2017 | 266350 | 267610 | 265850 | 266985 | 221 | -3015.00(-1.12%) |
Aug 04, 2017 | 268600 | 270000 | 268160 | 270000 | 252 | +1630.00(+0.61%) |
Aug 03, 2017 | 266625 | 268430 | 266200 | 268370 | 332 | +1640.00(+0.61%) |
Aug 02, 2017 | 264680 | 266950 | 264500 | 266730 | 279 | +2409.00(+0.91%) |
Aug 01, 2017 | 264500 | 262700 | 264321 | 133 | +1535.00(+0.58%) | |
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%) |