Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2017 | 347040 | 383520 | 335040 | 339360 | 0 | -3840.00(-1.12%) |
Apr 28, 2017 | 343200 | 355200 | 336480 | 343200 | 0 | -6720.00(-1.92%) |
Apr 27, 2017 | 358080 | 364267 | 349920 | 349920 | 0 | -3840.00(-1.09%) |
Apr 26, 2017 | 357931 | 364152 | 353760 | 353760 | 0 | -13920.00(-3.79%) |
Apr 25, 2017 | 383995 | 383995 | 367680 | 367680 | 0 | +6139.00(+1.70%) |
Apr 24, 2017 | 366240 | 381600 | 359520 | 361541 | 0 | -5179.00(-1.41%) |
Apr 21, 2017 | 372000 | 376320 | 360960 | 366720 | 0 | +0.00(+0.00%) |
Apr 20, 2017 | 374400 | 384000 | 363360 | 366720 | 0 | -2880.00(-0.78%) |
Apr 19, 2017 | 384000 | 388800 | 369600 | 369600 | 0 | -14400.00(-3.75%) |
Apr 18, 2017 | 392640 | 393600 | 378163 | 384000 | 0 | -2400.00(-0.62%) |
Apr 17, 2017 | 393600 | 393600 | 385440 | 386400 | 0 | +2400.00(+0.62%) |
Apr 13, 2017 | 384000 | 384000 | 379200 | 384000 | 0 | -3840.00(-0.99%) |
Apr 12, 2017 | 395208 | 395208 | 380640 | 387840 | 0 | +6240.00(+1.64%) |
Apr 11, 2017 | 390240 | 391200 | 380702 | 381600 | 0 | +4800.00(+1.27%) |
Apr 10, 2017 | 390720 | 407419 | 376800 | 376800 | 0 | -6720.00(-1.75%) |
Apr 07, 2017 | 378480 | 386880 | 378480 | 383520 | 0 | +3360.00(+0.88%) |
Apr 06, 2017 | 378240 | 384000 | 374880 | 380160 | 0 | -3360.00(-0.88%) |
Apr 05, 2017 | 383520 | 385949 | 375360 | 383520 | 0 | +480.00(+0.13%) |
Apr 04, 2017 | 388800 | 392640 | 383040 | 383040 | 0 | -960.00(-0.25%) |
Apr 03, 2017 | 376800 | 421085 | 376800 | 384000 | 0 | +4320.00(+1.14%) |
Mar 31, 2017 | 408000 | 408000 | 378701 | 379680 | 1 | -4800.00(-1.25%) |
Mar 30, 2017 | 390240 | 427555 | 384480 | 384480 | 0 | -9120.00(-2.32%) |
Mar 29, 2017 | 385920 | 397920 | 385920 | 393600 | 0 | +0.00(+0.00%) |
Mar 28, 2017 | 398400 | 406080 | 380640 | 393600 | 0 | -7200.00(-1.80%) |
Mar 27, 2017 | 391680 | 406080 | 391680 | 400800 | 0 | +3360.00(+0.85%) |
Mar 24, 2017 | 404160 | 406560 | 377568 | 397440 | 0 | -9120.00(-2.24%) |
Mar 23, 2017 | 388800 | 406560 | 384480 | 406560 | 0 | +20640.00(+5.35%) |
Mar 22, 2017 | 399360 | 399360 | 359040 | 385920 | 0 | -10560.00(-2.66%) |
Mar 21, 2017 | 416160 | 425760 | 396000 | 396480 | 0 | -11040.00(-2.71%) |
Mar 20, 2017 | 403200 | 447658 | 395520 | 407520 | 0 | +9120.00(+2.29%) |
Mar 17, 2017 | 434400 | 440160 | 396960 | 398400 | 1 | -26880.00(-6.32%) |
Mar 16, 2017 | 435499 | 454080 | 412800 | 425280 | 0 | -7200.00(-1.66%) |
Mar 15, 2017 | 442080 | 453120 | 432480 | 432480 | 0 | -8160.00(-1.85%) |
Mar 14, 2017 | 425280 | 449280 | 417120 | 440640 | 0 | +23040.00(+5.52%) |
Mar 13, 2017 | 428160 | 441600 | 408480 | 417600 | 0 | +12480.00(+3.08%) |
Mar 10, 2017 | 408000 | 413280 | 404640 | 405120 | 0 | +5760.00(+1.44%) |
Mar 09, 2017 | 422400 | 437616 | 398880 | 399360 | 0 | -8640.00(-2.12%) |
Mar 08, 2017 | 458371 | 458371 | 408000 | 408000 | 0 | -2880.00(-0.70%) |
Mar 07, 2017 | 431520 | 460800 | 403200 | 410880 | 0 | -14880.00(-3.49%) |
Mar 06, 2017 | 408480 | 433920 | 396000 | 425760 | 0 | +17760.00(+4.35%) |
Mar 03, 2017 | 432000 | 432000 | 408000 | 408000 | 0 | +11520.00(+2.91%) |
Mar 02, 2017 | 397440 | 403200 | 396480 | 396480 | 0 | -6240.00(-1.55%) |