Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 378720 | 392362 | 359338 | 371520 | 0 | +8640.00(+2.38%) |
Jan 30, 2017 | 356626 | 374026 | 351360 | 362880 | 0 | +3360.00(+0.93%) |
Jan 27, 2017 | 359040 | 375950 | 350400 | 359520 | 0 | +17280.00(+5.05%) |
Jan 26, 2017 | 356160 | 368386 | 338400 | 342240 | 0 | -4320.00(-1.25%) |
Jan 25, 2017 | 373440 | 378720 | 346085 | 346560 | 1 | -7680.00(-2.17%) |
Jan 24, 2017 | 381120 | 381120 | 347040 | 354240 | 3 | -5760.00(-1.60%) |
Jan 23, 2017 | 374400 | 402720 | 339120 | 360000 | 4 | -63120.00(-14.92%) |
Jan 20, 2017 | 444000 | 444000 | 413280 | 423120 | 0 | -28080.00(-6.22%) |
Jan 19, 2017 | 472800 | 472800 | 403301 | 451200 | 0 | -22560.00(-4.76%) |
Jan 18, 2017 | 468000 | 507614 | 448800 | 473760 | 0 | +5760.00(+1.23%) |
Jan 17, 2017 | 485760 | 512880 | 451200 | 468000 | 1 | +17760.00(+3.94%) |
Jan 13, 2017 | 450240 | 450240 | 450240 | 0 | +62880.00(+16.23%) | |
Jan 12, 2017 | 393600 | 395040 | 384475 | 387360 | 0 | -1440.00(-0.37%) |
Jan 11, 2017 | 384480 | 395040 | 369600 | 388800 | 0 | +10080.00(+2.66%) |
Jan 10, 2017 | 394080 | 394080 | 354240 | 378720 | 0 | +2880.00(+0.77%) |
Jan 09, 2017 | 386400 | 395520 | 366240 | 375840 | 1 | -15840.00(-4.04%) |
Jan 06, 2017 | 405115 | 405115 | 384000 | 391680 | 0 | -3840.00(-0.97%) |
Jan 05, 2017 | 397920 | 408000 | 392640 | 395520 | 0 | +480.00(+0.12%) |
Jan 04, 2017 | 407040 | 407040 | 391680 | 395040 | 0 | +10080.00(+2.62%) |
Jan 03, 2017 | 405600 | 408384 | 384960 | 384960 | 1 | -6240.00(-1.60%) |
Dec 30, 2016 | 391200 | 391200 | 391200 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 390240 | 403200 | 386880 | 391200 | 1 | +7200.00(+1.88%) |
Dec 28, 2016 | 406560 | 414720 | 384000 | 384000 | 1 | -12000.00(-3.03%) |
Dec 27, 2016 | 431040 | 431040 | 389280 | 396000 | 0 | +2880.00(+0.73%) |
Dec 23, 2016 | 393120 | 393120 | 393120 | 0 | +8294.00(+2.16%) | |
Dec 22, 2016 | 384000 | 384960 | 384000 | 384826 | 0 | -1094.00(-0.28%) |
Dec 21, 2016 | 387840 | 387840 | 384000 | 385920 | 0 | -4699.00(-1.20%) |
Dec 20, 2016 | 391200 | 391200 | 385037 | 390619 | 0 | +1819.00(+0.47%) |
Dec 19, 2016 | 391200 | 393600 | 384240 | 388800 | 0 | +4800.00(+1.25%) |
Dec 16, 2016 | 391200 | 391200 | 384000 | 384000 | 0 | +0.00(+0.00%) |
Dec 15, 2016 | 394560 | 394560 | 384000 | 384000 | 1 | +0.00(+0.00%) |
Dec 14, 2016 | 386400 | 386400 | 384000 | 384000 | 3 | +0.00(+0.00%) |
Dec 13, 2016 | 384000 | 398395 | 357120 | 384000 | 1 | +0.00(+0.00%) |
Dec 12, 2016 | 398400 | 398400 | 384000 | 384000 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 386400 | 407040 | 384000 | 384000 | 0 | -7680.00(-1.96%) |