Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 160800 | 173280 | 156960 | 164640 | 1 | +9605.00(+6.20%) |
Jul 28, 2017 | 150720 | 161074 | 150720 | 155035 | 0 | +11035.00(+7.66%) |
Jul 27, 2017 | 165600 | 165600 | 141600 | 144000 | 2 | -6720.00(-4.46%) |
Jul 26, 2017 | 147360 | 163680 | 141322 | 150720 | 3 | +16320.00(+12.14%) |
Jul 25, 2017 | 170880 | 172320 | 125760 | 134400 | 5 | -40982.00(-23.37%) |
Jul 24, 2017 | 201600 | 201600 | 168485 | 175382 | 0 | -25258.00(-12.59%) |
Jul 21, 2017 | 203520 | 205570 | 192000 | 200640 | 0 | +1440.00(+0.72%) |
Jul 20, 2017 | 199200 | 205440 | 186355 | 199200 | 0 | -480.00(-0.24%) |
Jul 19, 2017 | 216000 | 216000 | 198720 | 199680 | 0 | -14400.00(-6.73%) |
Jul 18, 2017 | 242400 | 242400 | 207091 | 214080 | 0 | -23520.00(-9.90%) |
Jul 17, 2017 | 247200 | 247200 | 227659 | 237600 | 0 | -8160.00(-3.32%) |
Jul 14, 2017 | 255840 | 255840 | 243360 | 245760 | 0 | +2160.00(+0.89%) |
Jul 13, 2017 | 254400 | 264960 | 243600 | 243600 | 0 | -14160.00(-5.49%) |
Jul 12, 2017 | 256800 | 267360 | 250080 | 257760 | 1 | +1920.00(+0.75%) |
Jul 11, 2017 | 273197 | 273197 | 249120 | 255840 | 0 | -8640.00(-3.27%) |
Jul 10, 2017 | 276000 | 282240 | 257760 | 264480 | 0 | +5280.00(+2.04%) |
Jul 07, 2017 | 245760 | 259200 | 241920 | 259200 | 0 | +13920.00(+5.68%) |
Jul 06, 2017 | 248160 | 256018 | 245280 | 245280 | 0 | -5280.00(-2.11%) |
Jul 05, 2017 | 273120 | 293837 | 250560 | 250560 | 0 | -18120.00(-6.74%) |
Jul 03, 2017 | 286080 | 288000 | 268680 | 268680 | 0 | -4920.00(-1.80%) |
Jun 30, 2017 | 283200 | 286080 | 273053 | 273600 | 0 | -8640.00(-3.06%) |
Jun 29, 2017 | 283200 | 299520 | 281362 | 282240 | 0 | +960.00(+0.34%) |
Jun 28, 2017 | 288480 | 289440 | 280800 | 281280 | 0 | -12091.00(-4.12%) |
Jun 27, 2017 | 297120 | 297600 | 293371 | 293371 | 0 | +2971.00(+1.02%) |
Jun 26, 2017 | 307200 | 307200 | 286080 | 290400 | 0 | -13920.00(-4.57%) |
Jun 23, 2017 | 293280 | 304320 | 292800 | 304320 | 1 | +13920.00(+4.79%) |
Jun 22, 2017 | 292560 | 300000 | 280800 | 290400 | 0 | +4800.00(+1.68%) |
Jun 21, 2017 | 291360 | 291360 | 270720 | 285600 | 0 | -2400.00(-0.83%) |
Jun 20, 2017 | 307200 | 307200 | 285600 | 288000 | 0 | +192.00(+0.07%) |
Jun 19, 2017 | 300000 | 300000 | 285600 | 287808 | 0 | -9312.00(-3.13%) |
Jun 16, 2017 | 269760 | 300000 | 269760 | 297120 | 0 | +26160.00(+9.65%) |
Jun 15, 2017 | 283200 | 284400 | 269280 | 270960 | 0 | -16560.00(-5.76%) |
Jun 14, 2017 | 299520 | 299520 | 283200 | 287520 | 0 | -10560.00(-3.54%) |
Jun 13, 2017 | 312000 | 312000 | 296640 | 298080 | 0 | +1440.00(+0.49%) |
Jun 12, 2017 | 280800 | 311520 | 271200 | 296640 | 0 | +23040.00(+8.42%) |
Jun 09, 2017 | 286546 | 286546 | 271200 | 273600 | 0 | +4320.00(+1.60%) |
Jun 08, 2017 | 276000 | 280320 | 256800 | 269280 | 1 | +5280.00(+2.00%) |
Jun 07, 2017 | 234446 | 264000 | 234446 | 264000 | 1 | +29760.00(+12.70%) |
Jun 06, 2017 | 240480 | 245616 | 232800 | 234240 | 0 | -5760.00(-2.40%) |
Jun 05, 2017 | 287520 | 288000 | 240000 | 240000 | 0 | -43680.00(-15.40%) |
Jun 02, 2017 | 292800 | 295680 | 264480 | 283680 | 0 | -7680.00(-2.64%) |
Jun 01, 2017 | 318720 | 318720 | 290400 | 291360 | 0 | -1440.00(-0.49%) |
May 31, 2017 | 299040 | 310349 | 281280 | 292800 | 0 | +3840.00(+1.33%) |
May 30, 2017 | 325920 | 325920 | 288960 | 288960 | 0 | -23520.00(-7.53%) |
May 26, 2017 | 328320 | 337632 | 312000 | 312480 | 0 | -15840.00(-4.82%) |
May 25, 2017 | 337042 | 337042 | 328320 | 328320 | 0 | -10080.00(-2.98%) |
May 24, 2017 | 331200 | 340800 | 331200 | 338400 | 0 | +4320.00(+1.29%) |
May 23, 2017 | 329342 | 340800 | 329342 | 334080 | 0 | -3840.00(-1.14%) |
May 22, 2017 | 340320 | 343200 | 328320 | 337920 | 0 | +2400.00(+0.72%) |
May 19, 2017 | 340320 | 344352 | 335520 | 335520 | 0 | +7680.00(+2.34%) |
May 18, 2017 | 354720 | 382128 | 327360 | 327840 | 0 | -12000.00(-3.53%) |
May 17, 2017 | 369874 | 369874 | 339840 | 339840 | 0 | -43680.00(-11.39%) |
May 16, 2017 | 372000 | 383520 | 372000 | 383520 | 0 | +11520.00(+3.10%) |
May 15, 2017 | 354240 | 373982 | 351840 | 372000 | 0 | +18240.00(+5.16%) |
May 12, 2017 | 348000 | 353760 | 332640 | 353760 | 0 | +23040.00(+6.97%) |
May 11, 2017 | 335040 | 348000 | 322080 | 330720 | 0 | -4320.00(-1.29%) |
May 10, 2017 | 347520 | 347520 | 321120 | 335040 | 0 | +16320.00(+5.12%) |
May 09, 2017 | 324000 | 335904 | 312480 | 318720 | 0 | -6720.00(-2.06%) |
May 08, 2017 | 337920 | 351787 | 321120 | 325440 | 0 | -29760.00(-8.38%) |
May 05, 2017 | 316320 | 355200 | 312000 | 355200 | 0 | +39360.00(+12.46%) |
May 04, 2017 | 312480 | 315840 | 307680 | 315840 | 1 | +3360.00(+1.08%) |
May 03, 2017 | 327360 | 327360 | 311030 | 312480 | 0 | -14880.00(-4.55%) |
May 02, 2017 | 335040 | 342720 | 327360 | 327360 | 0 | -12000.00(-3.54%) |