Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 237230 | 237999 | 236330 | 237000 | 269 | +609.00(+0.26%) |
Nov 29, 2016 | 235795 | 236900 | 235320 | 236391 | 249 | +991.00(+0.42%) |
Nov 28, 2016 | 236659 | 237660 | 235370 | 235400 | 249 | -1685.00(-0.71%) |
Nov 25, 2016 | 237150 | 237635 | 236510 | 237085 | 155 | +15.00(+0.01%) |
Nov 23, 2016 | 237070 | 237070 | 237070 | 0 | -731.00(-0.31%) | |
Nov 22, 2016 | 238590 | 238590 | 236740 | 237801 | 341 | +301.00(+0.13%) |
Nov 21, 2016 | 236340 | 238050 | 236160 | 237500 | 379 | +1109.00(+0.47%) |
Nov 18, 2016 | 237240 | 237686 | 236000 | 236391 | 455 | -1159.00(-0.49%) |
Nov 17, 2016 | 234910 | 237893 | 234470 | 237550 | 374 | +2080.00(+0.88%) |
Nov 16, 2016 | 235101 | 236320 | 234130 | 235470 | 444 | -530.00(-0.22%) |
Nov 15, 2016 | 236300 | 236370 | 234000 | 236000 | 665 | -650.00(-0.27%) |
Nov 14, 2016 | 236150 | 237153 | 234930 | 236650 | 865 | +1790.00(+0.76%) |
Nov 11, 2016 | 233310 | 235870 | 232770 | 234860 | 430 | +1110.00(+0.47%) |
Nov 10, 2016 | 227499 | 234910 | 227499 | 233750 | 1,403 | +6615.00(+2.91%) |
Nov 09, 2016 | 218930 | 227368 | 218500 | 227135 | 1,107 | +5650.00(+2.55%) |
Nov 08, 2016 | 220425 | 222150 | 219650 | 221485 | 551 | +1182.00(+0.54%) |
Nov 07, 2016 | 216850 | 220720 | 216600 | 220303 | 936 | +5758.00(+2.68%) |
Nov 04, 2016 | 214960 | 215680 | 213680 | 214545 | 469 | -456.00(-0.21%) |
Nov 03, 2016 | 214860 | 216630 | 214860 | 215001 | 330 | +101.00(+0.05%) |
Nov 02, 2016 | 214640 | 215700 | 214640 | 214900 | 592 | -470.00(-0.22%) |
Nov 01, 2016 | 216798 | 217090 | 214835 | 215370 | 669 | -330.00(-0.15%) |
Oct 31, 2016 | 215900 | 217000 | 215700 | 215700 | 298 | -500.00(-0.23%) |
Oct 28, 2016 | 217010 | 217810 | 214470 | 216200 | 293 | -620.00(-0.29%) |
Oct 27, 2016 | 216400 | 217110 | 215860 | 216820 | 427 | +980.00(+0.45%) |
Oct 26, 2016 | 214900 | 216660 | 214710 | 215840 | 480 | +590.00(+0.27%) |
Oct 25, 2016 | 215347 | 216190 | 214880 | 215250 | 307 | -250.00(-0.12%) |
Oct 24, 2016 | 216440 | 217260 | 215500 | 215500 | 194 | -100.00(-0.05%) |
Oct 21, 2016 | 215400 | 215940 | 214259 | 215600 | 247 | -1375.00(-0.63%) |
Oct 20, 2016 | 217014 | 218000 | 216340 | 216975 | 153 | -375.00(-0.17%) |
Oct 19, 2016 | 216700 | 218500 | 216700 | 217350 | 216 | +1050.00(+0.49%) |
Oct 18, 2016 | 216600 | 217480 | 216200 | 216300 | 203 | +75.00(+0.03%) |
Oct 17, 2016 | 216900 | 216900 | 215100 | 216225 | 123 | -145.00(-0.07%) |
Oct 14, 2016 | 215620 | 217280 | 215620 | 216370 | 201 | +1710.00(+0.80%) |
Oct 13, 2016 | 216100 | 216100 | 213030 | 214660 | 618 | -2570.00(-1.18%) |
Oct 12, 2016 | 216351 | 217800 | 216300 | 217230 | 125 | +1310.00(+0.61%) |
Oct 11, 2016 | 217599 | 217599 | 215373 | 215920 | 228 | -1810.00(-0.83%) |
Oct 10, 2016 | 217530 | 218470 | 217500 | 217730 | 109 | +1090.00(+0.50%) |
Oct 07, 2016 | 215890 | 217370 | 215780 | 216640 | 300 | +780.00(+0.36%) |
Oct 06, 2016 | 215970 | 215970 | 214945 | 215860 | 195 | -440.00(-0.20%) |
Oct 05, 2016 | 215459 | 216400 | 215010 | 216300 | 143 | +1780.00(+0.83%) |
Oct 04, 2016 | 215960 | 216210 | 214270 | 214520 | 188 | -1180.00(-0.55%) |
Oct 03, 2016 | 216000 | 216380 | 214820 | 215700 | 256 | -520.00(-0.24%) |
Sep 30, 2016 | 216620 | 218049 | 216220 | 216220 | 291 | +920.00(+0.43%) |
Sep 29, 2016 | 217790 | 218200 | 215208 | 215300 | 292 | -2395.00(-1.10%) |
Sep 28, 2016 | 217700 | 217930 | 216070 | 217695 | 251 | -265.00(-0.12%) |
Sep 27, 2016 | 216160 | 218030 | 216120 | 217960 | 327 | +1800.00(+0.83%) |
Sep 26, 2016 | 217000 | 217350 | 216080 | 216160 | 241 | -1590.00(-0.73%) |
Sep 23, 2016 | 219440 | 219530 | 217432 | 217750 | 214 | -2250.00(-1.02%) |
Sep 22, 2016 | 219900 | 220500 | 219250 | 220000 | 313 | +560.00(+0.26%) |
Sep 21, 2016 | 218939 | 219680 | 217500 | 219440 | 450 | +1570.00(+0.72%) |
Sep 20, 2016 | 218860 | 218970 | 217250 | 217870 | 172 | -130.00(-0.06%) |
Sep 19, 2016 | 218379 | 219210 | 217360 | 218000 | 320 | -400.00(-0.18%) |
Sep 16, 2016 | 218380 | 218530 | 216810 | 218400 | 685 | -1939.00(-0.88%) |
Sep 15, 2016 | 218700 | 220564 | 218434 | 220339 | 214 | +1729.00(+0.79%) |
Sep 14, 2016 | 219040 | 220310 | 218080 | 218610 | 279 | -540.00(-0.25%) |
Sep 13, 2016 | 221900 | 221900 | 218000 | 219150 | 529 | -4370.00(-1.96%) |
Sep 12, 2016 | 219640 | 224000 | 219000 | 223520 | 271 | +3410.00(+1.55%) |
Sep 09, 2016 | 224100 | 224210 | 219870 | 220110 | 330 | -4630.00(-2.06%) |
Sep 08, 2016 | 224500 | 225100 | 224055 | 224740 | 264 | +510.00(+0.23%) |
Sep 07, 2016 | 225510 | 225660 | 224080 | 224230 | 183 | -1619.00(-0.72%) |
Sep 06, 2016 | 226340 | 226340 | 224000 | 225849 | 192 | -201.00(-0.09%) |
Sep 02, 2016 | 225970 | 226050 | 226050 | 226050 | 100 | +700.00(+0.31%) |