Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 282100 | 282100 | 279690 | 280470 | 307 | -1470.00(-0.52%) |
Oct 30, 2017 | 282150 | 282790 | 281190 | 281940 | 238 | +340.00(+0.12%) |
Oct 27, 2017 | 282700 | 282799 | 280660 | 281600 | 197 | -1210.00(-0.43%) |
Oct 26, 2017 | 284290 | 284640 | 281870 | 282810 | 245 | -225.00(-0.08%) |
Oct 25, 2017 | 285350 | 285350 | 281600 | 283035 | 260 | -1535.00(-0.54%) |
Oct 24, 2017 | 284800 | 285950 | 284335 | 284570 | 291 | +372.00(+0.13%) |
Oct 23, 2017 | 283520 | 284575 | 283220 | 284198 | 218 | +846.00(+0.30%) |
Oct 20, 2017 | 281780 | 283390 | 281460 | 283352 | 234 | +2537.00(+0.90%) |
Oct 19, 2017 | 280500 | 280960 | 279700 | 280815 | 224 | -475.00(-0.17%) |
Oct 18, 2017 | 281715 | 282130 | 280790 | 281290 | 129 | +240.00(+0.09%) |
Oct 17, 2017 | 283000 | 283000 | 279900 | 281050 | 170 | -910.00(-0.32%) |
Oct 16, 2017 | 281800 | 282880 | 281410 | 281960 | 270 | +1110.00(+0.40%) |
Oct 13, 2017 | 280240 | 281930 | 279780 | 280850 | 207 | +1467.00(+0.53%) |
Oct 12, 2017 | 281410 | 281800 | 278980 | 279383 | 160 | -1702.00(-0.61%) |
Oct 11, 2017 | 282100 | 282100 | 279760 | 281085 | 244 | -865.00(-0.31%) |
Oct 10, 2017 | 281000 | 282270 | 280800 | 281950 | 260 | +861.00(+0.31%) |
Oct 09, 2017 | 281460 | 281700 | 280000 | 281089 | 129 | +89.00(+0.03%) |
Oct 06, 2017 | 281030 | 281180 | 279280 | 281000 | 198 | +640.00(+0.23%) |
Oct 05, 2017 | 279350 | 282000 | 278780 | 280360 | 306 | +1690.00(+0.61%) |
Oct 04, 2017 | 279200 | 279960 | 278385 | 278670 | 148 | -30.00(-0.01%) |
Oct 03, 2017 | 278200 | 279660 | 277000 | 278700 | 226 | +690.00(+0.25%) |
Oct 02, 2017 | 274999 | 278010 | 274500 | 278010 | 225 | +3270.00(+1.19%) |
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%) |