Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 225280 | 226145 | 223040 | 225760 | 228 | +910.00(+0.40%) |
Aug 30, 2016 | 224040 | 225330 | 224040 | 224850 | 219 | +1450.00(+0.65%) |
Aug 29, 2016 | 222800 | 224450 | 222800 | 223400 | 365 | +1360.00(+0.61%) |
Aug 26, 2016 | 222930 | 223630 | 220890 | 222040 | 493 | -959.00(-0.43%) |
Aug 25, 2016 | 222700 | 223060 | 222250 | 222999 | 375 | +175.00(+0.08%) |
Aug 24, 2016 | 223000 | 223201 | 222270 | 222824 | 147 | -676.00(-0.30%) |
Aug 23, 2016 | 223020 | 223870 | 222850 | 223500 | 230 | +1054.00(+0.47%) |
Aug 22, 2016 | 222750 | 223050 | 221970 | 222446 | 100 | -594.00(-0.27%) |
Aug 19, 2016 | 223000 | 223220 | 221900 | 223040 | 280 | -160.00(-0.07%) |
Aug 18, 2016 | 223850 | 224000 | 222855 | 223200 | 347 | -690.00(-0.31%) |
Aug 17, 2016 | 220920 | 223960 | 220920 | 223890 | 362 | +3085.00(+1.40%) |
Aug 16, 2016 | 221605 | 221995 | 220805 | 220805 | 481 | -1190.00(-0.54%) |
Aug 15, 2016 | 221523 | 221995 | 220750 | 221995 | 255 | +245.00(+0.11%) |
Aug 12, 2016 | 220630 | 221750 | 220630 | 221750 | 281 | -140.00(-0.06%) |
Aug 11, 2016 | 220495 | 222030 | 220000 | 221890 | 564 | +1890.00(+0.86%) |
Aug 10, 2016 | 220740 | 221040 | 219260 | 220000 | 450 | -605.00(-0.27%) |
Aug 09, 2016 | 218500 | 221140 | 218310 | 220605 | 774 | +2305.00(+1.06%) |
Aug 08, 2016 | 218000 | 218500 | 216460 | 218300 | 449 | +290.00(+0.13%) |
Aug 05, 2016 | 215970 | 218150 | 215800 | 218010 | 571 | +3180.00(+1.48%) |
Aug 04, 2016 | 215610 | 215620 | 214400 | 214830 | 116 | -470.00(-0.22%) |
Aug 03, 2016 | 215735 | 215735 | 214620 | 215300 | 151 | +400.00(+0.19%) |
Aug 02, 2016 | 215350 | 215630 | 214520 | 214900 | 173 | -1060.00(-0.49%) |
Aug 01, 2016 | 216540 | 216790 | 215430 | 215960 | 84 | -40.00(-0.02%) |
Jul 29, 2016 | 215800 | 216750 | 215710 | 216000 | 129 | -660.00(-0.30%) |
Jul 28, 2016 | 216000 | 217011 | 215250 | 216660 | 86 | +360.00(+0.17%) |
Jul 27, 2016 | 216220 | 217100 | 215670 | 216300 | 91 | -100.00(-0.05%) |
Jul 26, 2016 | 216640 | 217190 | 215901 | 216400 | 118 | +395.00(+0.18%) |
Jul 25, 2016 | 217600 | 217600 | 215430 | 216005 | 89 | -800.00(-0.37%) |
Jul 22, 2016 | 216760 | 217158 | 215920 | 216805 | 154 | +490.00(+0.23%) |
Jul 21, 2016 | 218900 | 219044 | 216315 | 216315 | 250 | -2872.00(-1.31%) |
Jul 20, 2016 | 220003 | 220270 | 218590 | 219187 | 156 | -1078.00(-0.49%) |
Jul 19, 2016 | 219060 | 220360 | 218900 | 220265 | 506 | +365.00(+0.17%) |
Jul 18, 2016 | 219000 | 220000 | 219000 | 219900 | 367 | +910.00(+0.42%) |
Jul 15, 2016 | 219280 | 219400 | 217660 | 218990 | 125 | +400.00(+0.18%) |
Jul 14, 2016 | 219250 | 219940 | 218280 | 218590 | 259 | -360.00(-0.16%) |
Jul 13, 2016 | 216975 | 218950 | 216690 | 218950 | 324 | +1900.00(+0.88%) |
Jul 12, 2016 | 216140 | 217500 | 216070 | 217050 | 242 | +1226.00(+0.57%) |
Jul 11, 2016 | 216405 | 216405 | 215200 | 215824 | 174 | +1104.00(+0.51%) |
Jul 08, 2016 | 214590 | 215550 | 212501 | 214720 | 242 | +2219.00(+1.04%) |
Jul 07, 2016 | 214036 | 214450 | 211900 | 212501 | 295 | -1119.00(-0.52%) |
Jul 06, 2016 | 212010 | 213950 | 211500 | 213620 | 240 | +660.00(+0.31%) |
Jul 05, 2016 | 214710 | 215270 | 212650 | 212960 | 191 | -3338.00(-1.54%) |
Jul 01, 2016 | 216421 | 216298 | 216298 | 216298 | 200 | -677.00(-0.31%) |
Jun 30, 2016 | 213400 | 217030 | 213220 | 216975 | 581 | +4330.00(+2.04%) |
Jun 29, 2016 | 212100 | 213080 | 210000 | 212645 | 432 | +2245.00(+1.07%) |
Jun 28, 2016 | 209505 | 210500 | 207650 | 210400 | 347 | +2400.00(+1.15%) |
Jun 27, 2016 | 208860 | 208860 | 205074 | 208000 | 444 | -1852.00(-0.88%) |
Jun 24, 2016 | 210505 | 212730 | 209500 | 209852 | 895 | -8998.00(-4.11%) |
Jun 23, 2016 | 217021 | 218850 | 216983 | 218850 | 428 | +2584.00(+1.19%) |
Jun 22, 2016 | 215420 | 216940 | 215420 | 216266 | 205 | +846.00(+0.39%) |
Jun 21, 2016 | 213140 | 215420 | 212830 | 215420 | 281 | +2790.00(+1.31%) |
Jun 20, 2016 | 213200 | 214396 | 212500 | 212630 | 199 | +1430.00(+0.68%) |
Jun 17, 2016 | 212350 | 212350 | 210650 | 211200 | 277 | -1800.00(-0.85%) |
Jun 16, 2016 | 210100 | 213000 | 208610 | 213000 | 333 | +2950.00(+1.40%) |
Jun 15, 2016 | 212405 | 213210 | 210050 | 210050 | 268 | -2020.00(-0.95%) |
Jun 14, 2016 | 211240 | 212250 | 210880 | 212070 | 467 | +620.00(+0.29%) |
Jun 13, 2016 | 212300 | 213925 | 211450 | 211450 | 222 | -1172.00(-0.55%) |
Jun 10, 2016 | 211800 | 213460 | 211800 | 212622 | 124 | -588.00(-0.28%) |
Jun 09, 2016 | 213287 | 213650 | 211810 | 213210 | 111 | -290.00(-0.14%) |
Jun 08, 2016 | 212620 | 214000 | 212620 | 213500 | 106 | +1290.00(+0.61%) |
Jun 07, 2016 | 213200 | 213662 | 212180 | 212210 | 151 | -670.00(-0.31%) |
Jun 06, 2016 | 212205 | 213710 | 212205 | 212880 | 253 | +1265.00(+0.60%) |
Jun 03, 2016 | 211700 | 212240 | 210210 | 211615 | 201 | -740.00(-0.35%) |
Jun 02, 2016 | 212148 | 213060 | 211570 | 212355 | 170 | -5.00(-0.00%) |