Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 271000 | 272857 | 270985 | 271450 | 229 | +1030.00(+0.38%) |
Aug 30, 2017 | 268450 | 271470 | 268100 | 270420 | 269 | +2330.00(+0.87%) |
Aug 29, 2017 | 267250 | 268160 | 266045 | 268090 | 270 | +55.00(+0.02%) |
Aug 28, 2017 | 270400 | 270400 | 267450 | 268035 | 282 | -1726.00(-0.64%) |
Aug 25, 2017 | 268820 | 270550 | 268820 | 269761 | 196 | +1196.00(+0.45%) |
Aug 24, 2017 | 270500 | 270630 | 267590 | 268565 | 276 | -1865.00(-0.69%) |
Aug 23, 2017 | 269000 | 271199 | 269000 | 270430 | 192 | -530.00(-0.20%) |
Aug 22, 2017 | 268252 | 271369 | 268252 | 270960 | 290 | +2420.00(+0.90%) |
Aug 21, 2017 | 267301 | 268614 | 266600 | 268540 | 278 | +1163.00(+0.43%) |
Aug 18, 2017 | 266100 | 268761 | 265612 | 267377 | 490 | +302.00(+0.11%) |
Aug 17, 2017 | 268100 | 268440 | 266636 | 267075 | 609 | -781.00(-0.29%) |
Aug 16, 2017 | 267000 | 268700 | 266590 | 267856 | 343 | +1061.00(+0.40%) |
Aug 15, 2017 | 267100 | 267380 | 266012 | 266795 | 331 | +425.00(+0.16%) |
Aug 14, 2017 | 265000 | 266543 | 265000 | 266370 | 170 | +3370.00(+1.28%) |
Aug 11, 2017 | 264660 | 265500 | 263000 | 263000 | 173 | -1601.00(-0.61%) |
Aug 10, 2017 | 265730 | 266711 | 264601 | 264601 | 193 | -2429.00(-0.91%) |
Aug 09, 2017 | 263390 | 267225 | 263270 | 267030 | 295 | +2464.00(+0.93%) |
Aug 08, 2017 | 266860 | 267360 | 264566 | 264566 | 178 | -2419.00(-0.91%) |
Aug 07, 2017 | 266350 | 267610 | 265850 | 266985 | 221 | -3015.00(-1.12%) |
Aug 04, 2017 | 268600 | 270000 | 268160 | 270000 | 252 | +1630.00(+0.61%) |
Aug 03, 2017 | 266625 | 268430 | 266200 | 268370 | 332 | +1640.00(+0.61%) |
Aug 02, 2017 | 264680 | 266950 | 264500 | 266730 | 279 | +2409.00(+0.91%) |
Aug 01, 2017 | 264500 | 262700 | 264321 | 133 | +1535.00(+0.58%) | |
Jul 31, 2017 | 261604 | 263441 | 261370 | 262786 | 287 | +1760.00(+0.67%) |
Jul 28, 2017 | 259820 | 261560 | 258472 | 261026 | 200 | +1317.00(+0.51%) |
Jul 27, 2017 | 259390 | 259860 | 258760 | 259709 | 162 | +109.00(+0.04%) |
Jul 26, 2017 | 259600 | 260741 | 259300 | 259600 | 223 | +190.00(+0.07%) |
Jul 25, 2017 | 258730 | 260060 | 258660 | 259410 | 375 | +1721.00(+0.67%) |
Jul 24, 2017 | 257644 | 258210 | 257020 | 257689 | 198 | +44.00(+0.02%) |
Jul 21, 2017 | 257779 | 257779 | 256540 | 257645 | 250 | -6.00(-0.00%) |
Jul 20, 2017 | 257800 | 258300 | 257415 | 257651 | 223 | +151.00(+0.06%) |
Jul 19, 2017 | 256600 | 257786 | 256600 | 257500 | 224 | +1400.00(+0.55%) |
Jul 18, 2017 | 256390 | 256880 | 255860 | 256100 | 215 | -100.00(-0.04%) |
Jul 17, 2017 | 255950 | 257665 | 255650 | 256200 | 409 | +180.00(+0.07%) |
Jul 14, 2017 | 255149 | 256262 | 254400 | 256020 | 436 | +20.00(+0.01%) |
Jul 13, 2017 | 256300 | 256300 | 255180 | 256000 | 522 | +0.00(+0.00%) |
Jul 12, 2017 | 255500 | 256132 | 254500 | 256000 | 704 | +500.00(+0.20%) |
Jul 11, 2017 | 255200 | 256270 | 252254 | 255500 | 676 | +100.00(+0.04%) |
Jul 10, 2017 | 256750 | 257015 | 255050 | 255400 | 238 | -1380.00(-0.54%) |
Jul 07, 2017 | 255820 | 257000 | 254840 | 256780 | 280 | +1230.00(+0.48%) |
Jul 06, 2017 | 257640 | 257862 | 255150 | 255550 | 255 | -1950.00(-0.76%) |
Jul 05, 2017 | 257402 | 258750 | 257178 | 257500 | 253 | -480.00(-0.19%) |
Jul 03, 2017 | 254990 | 258970 | 254990 | 257980 | 216 | +3280.00(+1.29%) |
Jun 30, 2017 | 254240 | 255160 | 253980 | 254700 | 255 | +799.00(+0.31%) |
Jun 29, 2017 | 256170 | 256610 | 253030 | 253901 | 316 | -759.00(-0.30%) |
Jun 28, 2017 | 251920 | 255230 | 251920 | 254660 | 355 | +3350.00(+1.33%) |
Jun 27, 2017 | 251520 | 252065 | 250165 | 251310 | 264 | -170.00(-0.07%) |
Jun 26, 2017 | 252150 | 252450 | 250580 | 251480 | 348 | -320.00(-0.13%) |
Jun 23, 2017 | 253300 | 253300 | 250000 | 251800 | 268 | -820.00(-0.32%) |
Jun 22, 2017 | 253480 | 254040 | 252510 | 252620 | 224 | -1780.00(-0.70%) |
Jun 21, 2017 | 256400 | 256400 | 254160 | 254400 | 173 | -1460.00(-0.57%) |
Jun 20, 2017 | 256900 | 257290 | 255740 | 255860 | 226 | -1460.00(-0.57%) |
Jun 19, 2017 | 256960 | 257945 | 256310 | 257320 | 286 | +870.00(+0.34%) |
Jun 16, 2017 | 256070 | 256450 | 255130 | 256450 | 567 | +854.00(+0.33%) |
Jun 15, 2017 | 255920 | 256300 | 254440 | 255596 | 298 | -1554.00(-0.60%) |
Jun 14, 2017 | 256500 | 257200 | 254000 | 257150 | 319 | -50.00(-0.02%) |
Jun 13, 2017 | 257100 | 257698 | 256495 | 257200 | 363 | +1300.00(+0.51%) |
Jun 12, 2017 | 254965 | 255900 | 253900 | 255900 | 264 | +935.00(+0.37%) |
Jun 09, 2017 | 251660 | 255180 | 251280 | 254965 | 465 | +4660.00(+1.86%) |
Jun 08, 2017 | 249500 | 251820 | 249500 | 250305 | 439 | +684.00(+0.27%) |
Jun 07, 2017 | 249330 | 250105 | 249000 | 249621 | 388 | +321.00(+0.13%) |
Jun 06, 2017 | 249200 | 250012 | 248650 | 249300 | 332 | -700.00(-0.28%) |
Jun 05, 2017 | 249860 | 250735 | 249660 | 250000 | 301 | +340.00(+0.14%) |
Jun 02, 2017 | 249700 | 250600 | 248936 | 249660 | 532 | -340.00(-0.14%) |