Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 190020 | 194650 | 190020 | 194360 | 465 | +6060.00(+3.22%) |
Jan 28, 2016 | 189840 | 190900 | 187500 | 188300 | 201 | -791.00(-0.42%) |
Jan 27, 2016 | 189395 | 191580 | 187996 | 189091 | 226 | -549.00(-0.29%) |
Jan 26, 2016 | 187510 | 190500 | 187510 | 189640 | 377 | +2639.00(+1.41%) |
Jan 25, 2016 | 190000 | 190000 | 186900 | 187001 | 177 | -4395.00(-2.30%) |
Jan 22, 2016 | 191901 | 192260 | 189990 | 191396 | 198 | +1941.00(+1.02%) |
Jan 21, 2016 | 188501 | 190750 | 187500 | 189455 | 234 | +985.00(+0.52%) |
Jan 20, 2016 | 188620 | 189959 | 187100 | 188470 | 455 | -3230.00(-1.68%) |
Jan 19, 2016 | 191005 | 192938 | 191000 | 191700 | 314 | +1700.00(+0.89%) |
Jan 15, 2016 | 188520 | 190000 | 190000 | 190000 | 600 | -2250.00(-1.17%) |
Jan 14, 2016 | 190150 | 194000 | 189660 | 192250 | 347 | +1750.00(+0.92%) |
Jan 13, 2016 | 194100 | 194339 | 189540 | 190500 | 488 | -3500.00(-1.80%) |
Jan 12, 2016 | 193900 | 194740 | 191700 | 194000 | 314 | +940.00(+0.49%) |
Jan 11, 2016 | 194140 | 194810 | 191460 | 193060 | 306 | -840.00(-0.43%) |
Jan 08, 2016 | 195650 | 196000 | 193275 | 193900 | 425 | -1680.00(-0.86%) |
Jan 07, 2016 | 194299 | 196200 | 194000 | 195580 | 1,140 | -1835.00(-0.93%) |
Jan 06, 2016 | 195041 | 197880 | 194700 | 197415 | 613 | +415.00(+0.21%) |
Jan 05, 2016 | 196300 | 197314 | 195000 | 197000 | 506 | +705.00(+0.36%) |
Jan 04, 2016 | 195000 | 196760 | 193300 | 196295 | 849 | -1505.00(-0.76%) |
Dec 31, 2015 | 199220 | 197800 | 197800 | 197800 | 300 | -2281.00(-1.14%) |
Dec 30, 2015 | 200520 | 201150 | 199740 | 200081 | 262 | +31.00(+0.02%) |
Dec 29, 2015 | 200500 | 201800 | 199480 | 200050 | 397 | +174.00(+0.09%) |
Dec 28, 2015 | 200200 | 200200 | 198800 | 199876 | 320 | -1261.00(-0.63%) |
Dec 24, 2015 | 201035 | 201137 | 201137 | 201137 | 100 | +1137.00(+0.57%) |
Dec 23, 2015 | 200000 | 203600 | 199860 | 200000 | 451 | +320.00(+0.16%) |
Dec 22, 2015 | 197798 | 199920 | 196680 | 199680 | 532 | +2879.00(+1.46%) |
Dec 21, 2015 | 196398 | 197500 | 194500 | 196801 | 445 | +2081.00(+1.07%) |
Dec 18, 2015 | 199161 | 199400 | 194720 | 194720 | 571 | -6280.00(-3.12%) |
Dec 17, 2015 | 203600 | 204000 | 200920 | 201000 | 216 | -2800.00(-1.37%) |
Dec 16, 2015 | 203460 | 204100 | 199939 | 203800 | 604 | +1360.00(+0.67%) |
Dec 15, 2015 | 199600 | 203320 | 199400 | 202440 | 510 | +4400.00(+2.22%) |
Dec 14, 2015 | 195620 | 198212 | 195270 | 198040 | 381 | +2283.00(+1.17%) |
Dec 11, 2015 | 195750 | 196357 | 194500 | 195757 | 316 | -1748.00(-0.89%) |
Dec 10, 2015 | 197940 | 198826 | 197000 | 197505 | 379 | -155.00(-0.08%) |
Dec 09, 2015 | 199760 | 201140 | 196850 | 197660 | 396 | -2445.00(-1.22%) |
Dec 08, 2015 | 202005 | 202200 | 199900 | 200105 | 310 | -3395.00(-1.67%) |
Dec 07, 2015 | 204473 | 204473 | 202060 | 203500 | 172 | -1000.00(-0.49%) |
Dec 04, 2015 | 199800 | 204705 | 199800 | 204500 | 497 | +5699.00(+2.87%) |
Dec 03, 2015 | 202800 | 202910 | 198540 | 198801 | 291 | -4129.00(-2.03%) |
Dec 02, 2015 | 204740 | 205015 | 202683 | 202930 | 160 | -2015.00(-0.98%) |
Dec 01, 2015 | 201850 | 204945 | 201850 | 204945 | 281 | +3585.00(+1.78%) |
Nov 30, 2015 | 202051 | 202567 | 200794 | 201360 | 156 | -264.00(-0.13%) |
Nov 27, 2015 | 203045 | 203080 | 201624 | 201624 | 76 | -661.00(-0.33%) |
Nov 25, 2015 | 203470 | 202285 | 202285 | 202285 | 200 | -1075.00(-0.53%) |
Nov 24, 2015 | 203320 | 203755 | 201253 | 203360 | 258 | -419.00(-0.21%) |
Nov 23, 2015 | 204800 | 205130 | 203779 | 203779 | 145 | -821.00(-0.40%) |
Nov 20, 2015 | 205500 | 206069 | 203989 | 204600 | 192 | -301.00(-0.15%) |
Nov 19, 2015 | 204130 | 205298 | 203530 | 204901 | 264 | +621.00(+0.30%) |
Nov 18, 2015 | 200100 | 204415 | 200100 | 204280 | 321 | +4235.00(+2.12%) |
Nov 17, 2015 | 200400 | 200805 | 199120 | 200045 | 426 | +245.00(+0.12%) |
Nov 16, 2015 | 197899 | 199860 | 197280 | 199800 | 385 | +1975.00(+1.00%) |
Nov 13, 2015 | 199500 | 200260 | 197760 | 197825 | 149 | -1546.00(-0.78%) |
Nov 12, 2015 | 201989 | 201989 | 199240 | 199371 | 180 | -2984.00(-1.47%) |
Nov 11, 2015 | 202000 | 202829 | 201375 | 202355 | 72 | +601.00(+0.30%) |
Nov 10, 2015 | 201450 | 201815 | 200500 | 201754 | 123 | +754.00(+0.38%) |
Nov 09, 2015 | 203240 | 203435 | 200120 | 201000 | 366 | -2100.00(-1.03%) |
Nov 06, 2015 | 205340 | 205540 | 202767 | 203100 | 520 | -1594.00(-0.78%) |
Nov 05, 2015 | 206050 | 207000 | 204550 | 204694 | 323 | -1426.00(-0.69%) |
Nov 04, 2015 | 206704 | 206965 | 205769 | 206120 | 166 | -584.00(-0.28%) |
Nov 03, 2015 | 207340 | 207760 | 206655 | 206704 | 233 | -1041.00(-0.50%) |