Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 205200 | 207780 | 204620 | 207745 | 157 | +3149.00(+1.54%) |
Oct 30, 2015 | 206500 | 206825 | 204195 | 204596 | 219 | -2221.00(-1.07%) |
Oct 29, 2015 | 206700 | 207776 | 205960 | 206817 | 158 | -123.00(-0.06%) |
Oct 28, 2015 | 203380 | 207442 | 203280 | 206940 | 264 | +3660.00(+1.80%) |
Oct 27, 2015 | 205075 | 205075 | 202700 | 203280 | 223 | -2100.00(-1.02%) |
Oct 26, 2015 | 206740 | 206950 | 205080 | 205380 | 176 | -1204.00(-0.58%) |
Oct 23, 2015 | 207002 | 207002 | 205241 | 206584 | 279 | +564.00(+0.27%) |
Oct 22, 2015 | 200960 | 206500 | 200720 | 206020 | 606 | +6120.00(+3.06%) |
Oct 21, 2015 | 202120 | 203000 | 199725 | 199900 | 217 | -1580.00(-0.78%) |
Oct 20, 2015 | 200392 | 201491 | 199700 | 201480 | 122 | +785.00(+0.39%) |
Oct 19, 2015 | 200220 | 200715 | 199773 | 200695 | 167 | +226.00(+0.11%) |
Oct 16, 2015 | 201845 | 202055 | 199500 | 200469 | 215 | -30.00(-0.01%) |
Oct 15, 2015 | 198420 | 200742 | 197385 | 200499 | 298 | +3600.00(+1.83%) |
Oct 14, 2015 | 198825 | 198825 | 196676 | 196899 | 180 | -1679.00(-0.85%) |
Oct 13, 2015 | 199550 | 200000 | 197890 | 198578 | 247 | -1422.00(-0.71%) |
Oct 12, 2015 | 199969 | 201015 | 199440 | 200000 | 128 | +350.00(+0.18%) |
Oct 09, 2015 | 200951 | 201595 | 198420 | 199650 | 131 | -966.00(-0.48%) |
Oct 08, 2015 | 199300 | 201140 | 198500 | 200616 | 245 | +1616.00(+0.81%) |
Oct 07, 2015 | 198000 | 200107 | 197760 | 199000 | 335 | +2280.00(+1.16%) |
Oct 06, 2015 | 198170 | 198750 | 196610 | 196720 | 169 | -1841.00(-0.93%) |
Oct 05, 2015 | 196300 | 198800 | 195940 | 198561 | 289 | +3061.00(+1.57%) |
Oct 02, 2015 | 194250 | 195500 | 192200 | 195500 | 312 | -239.00(-0.12%) |
Oct 01, 2015 | 196300 | 199750 | 194600 | 195739 | 239 | +499.00(+0.26%) |
Sep 30, 2015 | 194700 | 195775 | 193130 | 195240 | 333 | +1619.00(+0.84%) |
Sep 29, 2015 | 193540 | 193741 | 192000 | 193621 | 230 | +316.00(+0.16%) |
Sep 28, 2015 | 193402 | 194210 | 193170 | 193305 | 238 | -1315.00(-0.68%) |
Sep 25, 2015 | 195710 | 196360 | 194110 | 194620 | 226 | +820.00(+0.42%) |
Sep 24, 2015 | 193500 | 194441 | 192600 | 193800 | 165 | -679.00(-0.35%) |
Sep 23, 2015 | 195386 | 195386 | 193601 | 194479 | 219 | -907.00(-0.46%) |
Sep 22, 2015 | 195000 | 195386 | 193750 | 195386 | 324 | -1636.00(-0.83%) |
Sep 21, 2015 | 195200 | 197300 | 195000 | 197022 | 748 | +4822.00(+2.51%) |
Sep 18, 2015 | 197150 | 197483 | 192200 | 192200 | 1,012 | -5900.00(-2.98%) |
Sep 17, 2015 | 199415 | 201330 | 198100 | 198100 | 231 | -1315.00(-0.66%) |
Sep 16, 2015 | 199620 | 200499 | 199400 | 199415 | 197 | +110.00(+0.06%) |
Sep 15, 2015 | 197598 | 199998 | 197300 | 199305 | 158 | +1707.00(+0.86%) |
Sep 14, 2015 | 198329 | 198515 | 197000 | 197598 | 177 | -731.00(-0.37%) |
Sep 11, 2015 | 197850 | 198329 | 196551 | 198329 | 201 | +690.00(+0.35%) |
Sep 10, 2015 | 196900 | 198985 | 196800 | 197639 | 267 | +764.00(+0.39%) |
Sep 09, 2015 | 202250 | 202700 | 196801 | 196875 | 294 | -3725.00(-1.86%) |
Sep 08, 2015 | 199071 | 201100 | 198360 | 200600 | 711 | +4099.00(+2.09%) |
Sep 04, 2015 | 197799 | 196501 | 196501 | 196501 | 300 | -3164.00(-1.58%) |
Sep 03, 2015 | 200225 | 201980 | 199300 | 199665 | 291 | +305.00(+0.15%) |
Sep 02, 2015 | 199800 | 199800 | 198020 | 199360 | 260 | +1216.00(+0.61%) |