Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 323000 | 323500 | 321010 | 323375 | 586 | +375.00(+0.12%) |
Jan 30, 2018 | 322480 | 323500 | 322155 | 323000 | 862 | -500.00(-0.15%) |
Jan 29, 2018 | 325650 | 326350 | 322910 | 323500 | 195 | -2415.00(-0.74%) |
Jan 26, 2018 | 323100 | 325915 | 323100 | 325915 | 370 | +3065.00(+0.95%) |
Jan 25, 2018 | 324600 | 324600 | 321520 | 322850 | 164 | -630.00(-0.19%) |
Jan 24, 2018 | 323551 | 325230 | 322000 | 323480 | 333 | +595.00(+0.18%) |
Jan 23, 2018 | 324500 | 324619 | 319392 | 322885 | 380 | -1179.00(-0.36%) |
Jan 22, 2018 | 320130 | 324064 | 320085 | 324064 | 372 | +3826.00(+1.19%) |
Jan 19, 2018 | 320800 | 321000 | 318191 | 320238 | 435 | +238.00(+0.07%) |
Jan 18, 2018 | 324300 | 324300 | 319620 | 320000 | 617 | -1469.00(-0.46%) |
Jan 17, 2018 | 317800 | 323630 | 315561 | 321469 | 292 | +6208.00(+1.97%) |
Jan 16, 2018 | 319620 | 320945 | 313980 | 315261 | 540 | +36.00(+0.01%) |
Jan 12, 2018 | 315225 | 315225 | 315225 | 0 | +5275.00(+1.70%) | |
Jan 11, 2018 | 309000 | 310760 | 308800 | 309950 | 433 | +1600.00(+0.52%) |
Jan 10, 2018 | 304625 | 308600 | 303930 | 308350 | 353 | +3850.00(+1.26%) |
Jan 09, 2018 | 305784 | 306280 | 303880 | 304500 | 625 | +320.00(+0.11%) |
Jan 08, 2018 | 299500 | 304530 | 299500 | 304180 | 475 | +2655.00(+0.88%) |
Jan 05, 2018 | 302200 | 302430 | 297900 | 301525 | 308 | +1009.00(+0.34%) |
Jan 04, 2018 | 300450 | 302980 | 300000 | 300516 | 534 | +611.00(+0.20%) |
Jan 03, 2018 | 296200 | 299920 | 295801 | 299905 | 187 | +4150.00(+1.40%) |
Jan 02, 2018 | 297400 | 298000 | 294000 | 295755 | 343 | -1845.00(-0.62%) |
Dec 29, 2017 | 297600 | 297600 | 297600 | 0 | -1610.00(-0.54%) | |
Dec 28, 2017 | 298611 | 299910 | 298200 | 299210 | 217 | +1090.00(+0.37%) |
Dec 27, 2017 | 296020 | 298120 | 296000 | 298120 | 143 | +1750.00(+0.59%) |
Dec 26, 2017 | 296400 | 297800 | 296000 | 296370 | 126 | -30.00(-0.01%) |
Dec 22, 2017 | 298650 | 298829 | 295710 | 296400 | 171 | -1800.00(-0.60%) |
Dec 21, 2017 | 297560 | 299200 | 297260 | 298200 | 174 | +1700.00(+0.57%) |
Dec 20, 2017 | 298600 | 299990 | 296260 | 296500 | 376 | -492.00(-0.17%) |
Dec 19, 2017 | 301000 | 301000 | 296740 | 296992 | 376 | -2368.00(-0.79%) |
Dec 18, 2017 | 298150 | 300300 | 298150 | 299360 | 439 | +3080.00(+1.04%) |
Dec 15, 2017 | 297080 | 298880 | 296080 | 296280 | 494 | +465.00(+0.16%) |
Dec 14, 2017 | 296750 | 297000 | 294000 | 295815 | 189 | -365.00(-0.12%) |
Dec 13, 2017 | 298180 | 299320 | 296026 | 296180 | 253 | -2450.00(-0.82%) |
Dec 12, 2017 | 296500 | 299790 | 296000 | 298630 | 357 | +3150.00(+1.07%) |
Dec 11, 2017 | 295021 | 295480 | 293100 | 295480 | 374 | +1095.00(+0.37%) |
Dec 08, 2017 | 295320 | 295560 | 292910 | 294385 | 188 | +285.00(+0.10%) |
Dec 07, 2017 | 294000 | 295000 | 292580 | 294100 | 133 | -46.00(-0.02%) |
Dec 06, 2017 | 293581 | 295130 | 292300 | 294146 | 207 | +41.00(+0.01%) |
Dec 05, 2017 | 297000 | 297000 | 293320 | 294105 | 446 | -1385.00(-0.47%) |
Dec 04, 2017 | 299080 | 291000 | 295490 | 567 | +4490.00(+1.54%) | |
Dec 01, 2017 | 290634 | 292170 | 286080 | 291000 | 509 | -500.00(-0.17%) |
Nov 30, 2017 | 284650 | 291500 | 284650 | 291500 | 621 | +6600.00(+2.32%) |
Nov 29, 2017 | 281700 | 287900 | 281700 | 284900 | 562 | +4460.00(+1.59%) |
Nov 28, 2017 | 281876 | 276230 | 280440 | 389 | +4210.00(+1.52%) | |
Nov 27, 2017 | 275000 | 276470 | 274450 | 276230 | 279 | +1813.00(+0.66%) |
Nov 24, 2017 | 274800 | 275220 | 274000 | 274417 | 157 | -583.00(-0.21%) |
Nov 22, 2017 | 275050 | 275050 | 273390 | 275000 | 605 | +0.00(+0.00%) |
Nov 21, 2017 | 272600 | 275258 | 272600 | 275000 | 324 | +2995.00(+1.10%) |
Nov 20, 2017 | 271640 | 272950 | 270800 | 272005 | 136 | +595.00(+0.22%) |
Nov 17, 2017 | 272300 | 272540 | 270250 | 271410 | 285 | -1290.00(-0.47%) |
Nov 16, 2017 | 273680 | 275200 | 272660 | 272700 | 127 | -30.00(-0.01%) |
Nov 15, 2017 | 273700 | 274110 | 272150 | 272730 | 221 | -2080.00(-0.76%) |
Nov 14, 2017 | 275570 | 275860 | 273930 | 274810 | 212 | -1537.00(-0.56%) |
Nov 13, 2017 | 275200 | 277290 | 274815 | 276347 | 122 | +687.00(+0.25%) |
Nov 10, 2017 | 275281 | 275660 | 273213 | 275660 | 209 | -896.00(-0.32%) |
Nov 09, 2017 | 276100 | 276895 | 272795 | 276556 | 383 | -120.00(-0.04%) |
Nov 08, 2017 | 279900 | 279900 | 276600 | 276676 | 258 | -2685.00(-0.96%) |
Nov 07, 2017 | 281600 | 282290 | 278750 | 279361 | 192 | -809.00(-0.29%) |
Nov 06, 2017 | 279630 | 281320 | 278000 | 280170 | 170 | -300.00(-0.11%) |
Nov 03, 2017 | 282699 | 282699 | 280470 | 280470 | 118 | -2964.00(-1.05%) |
Nov 02, 2017 | 280000 | 283434 | 278930 | 283434 | 184 | +3434.00(+1.23%) |