Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2015 | 206740 | 207660 | 205460 | 206365 | 547 | +1515.00(+0.74%) |
Jun 30, 2015 | 206640 | 206960 | 204800 | 204850 | 404 | -150.00(-0.07%) |
Jun 29, 2015 | 208620 | 208620 | 205000 | 205000 | 397 | -4900.00(-2.33%) |
Jun 26, 2015 | 210000 | 210460 | 209025 | 209900 | 223 | +300.00(+0.14%) |
Jun 25, 2015 | 210500 | 210660 | 209600 | 209600 | 179 | -900.00(-0.43%) |
Jun 24, 2015 | 211740 | 212181 | 210390 | 210500 | 190 | -1400.00(-0.66%) |
Jun 23, 2015 | 212858 | 213300 | 211670 | 211900 | 122 | -680.00(-0.32%) |
Jun 22, 2015 | 213680 | 214200 | 212000 | 212580 | 164 | +380.00(+0.18%) |
Jun 19, 2015 | 213541 | 214800 | 211900 | 212200 | 223 | -1850.00(-0.86%) |
Jun 18, 2015 | 210895 | 214400 | 210895 | 214050 | 217 | +3900.00(+1.86%) |
Jun 17, 2015 | 210000 | 211200 | 209260 | 210150 | 117 | +390.00(+0.19%) |
Jun 16, 2015 | 209350 | 210000 | 208640 | 209760 | 134 | +460.00(+0.22%) |
Jun 15, 2015 | 209900 | 209900 | 208551 | 209300 | 281 | -1460.00(-0.69%) |
Jun 12, 2015 | 212050 | 212050 | 210020 | 210760 | 101 | -1180.00(-0.56%) |
Jun 11, 2015 | 211780 | 212740 | 211420 | 211940 | 248 | +540.00(+0.26%) |
Jun 10, 2015 | 210100 | 212400 | 210100 | 211400 | 204 | +1700.00(+0.81%) |
Jun 09, 2015 | 209400 | 210897 | 209240 | 209700 | 150 | -300.00(-0.14%) |
Jun 08, 2015 | 211400 | 211400 | 210000 | 210000 | 238 | -1560.00(-0.74%) |
Jun 05, 2015 | 212620 | 213060 | 211380 | 211560 | 234 | -1025.00(-0.48%) |
Jun 04, 2015 | 214411 | 214411 | 212360 | 212585 | 248 | -2015.00(-0.94%) |
Jun 03, 2015 | 215503 | 215920 | 214251 | 214600 | 180 | -220.00(-0.10%) |
Jun 02, 2015 | 215100 | 215160 | 213821 | 214820 | 316 | -580.00(-0.27%) |
Jun 01, 2015 | 215260 | 216420 | 215160 | 215400 | 168 | +600.00(+0.28%) |
May 29, 2015 | 217080 | 217080 | 214800 | 214800 | 279 | -2780.00(-1.28%) |
May 28, 2015 | 217880 | 217880 | 216330 | 217580 | 112 | +140.00(+0.06%) |
May 27, 2015 | 216100 | 217905 | 215950 | 217440 | 148 | +1740.00(+0.81%) |
May 26, 2015 | 216995 | 217500 | 215675 | 215700 | 252 | -1300.00(-0.60%) |
May 22, 2015 | 217780 | 217000 | 217000 | 217000 | 300 | -1280.00(-0.59%) |
May 21, 2015 | 219343 | 219343 | 218280 | 218280 | 85 | -1246.00(-0.57%) |
May 20, 2015 | 219900 | 220000 | 218816 | 219526 | 170 | -874.00(-0.40%) |
May 19, 2015 | 219000 | 220650 | 218250 | 220400 | 253 | +1275.00(+0.58%) |
May 18, 2015 | 218760 | 219386 | 218145 | 219125 | 113 | +485.00(+0.22%) |
May 15, 2015 | 219899 | 219899 | 217830 | 218640 | 135 | -630.00(-0.29%) |
May 14, 2015 | 217945 | 219270 | 217591 | 219270 | 144 | +2070.00(+0.95%) |
May 13, 2015 | 217290 | 217870 | 216800 | 217200 | 189 | -600.00(-0.28%) |
May 12, 2015 | 218979 | 218979 | 216950 | 217800 | 147 | -1750.00(-0.80%) |
May 11, 2015 | 223000 | 223011 | 219550 | 219550 | 126 | -3330.00(-1.49%) |
May 08, 2015 | 220300 | 222880 | 220140 | 222880 | 420 | +4160.00(+1.90%) |
May 07, 2015 | 216620 | 219000 | 216295 | 218720 | 165 | +2100.00(+0.97%) |
May 06, 2015 | 219000 | 219105 | 215820 | 216620 | 227 | -1380.00(-0.63%) |
May 05, 2015 | 219200 | 220250 | 218000 | 218000 | 281 | -1290.00(-0.59%) |
May 04, 2015 | 217800 | 220100 | 217333 | 219290 | 531 | +3490.00(+1.62%) |