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%) |
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%) |
Mar 01, 2017 | 393120 | 407520 | 393120 | 402720 | 0 | +13440.00(+3.45%) |
Feb 28, 2017 | 389712 | 402134 | 389280 | 389280 | 0 | -480.00(-0.12%) |
Feb 27, 2017 | 394080 | 396000 | 389280 | 389760 | 0 | +480.00(+0.12%) |
Feb 24, 2017 | 397920 | 403195 | 389280 | 389280 | 0 | +1440.00(+0.37%) |
Feb 23, 2017 | 394320 | 402960 | 387840 | 387840 | 0 | -4320.00(-1.10%) |
Feb 22, 2017 | 403200 | 407040 | 389280 | 392160 | 0 | +3360.00(+0.86%) |
Feb 21, 2017 | 392160 | 396000 | 388800 | 388800 | 0 | +1920.00(+0.50%) |
Feb 17, 2017 | 386880 | 386880 | 386880 | 0 | +2880.00(+0.75%) | |
Feb 16, 2017 | 401760 | 407520 | 384000 | 384000 | 0 | -7200.00(-1.84%) |
Feb 15, 2017 | 399840 | 408000 | 391200 | 391200 | 0 | +0.00(+0.00%) |
Feb 14, 2017 | 437280 | 437280 | 384000 | 391200 | 0 | -9600.00(-2.40%) |
Feb 13, 2017 | 410400 | 419040 | 400800 | 400800 | 0 | -6720.00(-1.65%) |
Feb 10, 2017 | 407520 | 430080 | 407520 | 407520 | 0 | +1920.00(+0.47%) |
Feb 09, 2017 | 416160 | 416160 | 405600 | 405600 | 0 | -5760.00(-1.40%) |
Feb 08, 2017 | 408480 | 415200 | 408000 | 411360 | 0 | -1440.00(-0.35%) |
Feb 07, 2017 | 412800 | 420960 | 408000 | 412800 | 0 | +6720.00(+1.65%) |
Feb 06, 2017 | 426720 | 426720 | 405600 | 406080 | 0 | -1920.00(-0.47%) |
Feb 03, 2017 | 431520 | 431520 | 406560 | 408000 | 0 | +9600.00(+2.41%) |
Feb 02, 2017 | 407520 | 415200 | 395040 | 398400 | 0 | +7440.00(+1.90%) |
Feb 01, 2017 | 431520 | 431520 | 384960 | 390960 | 0 | +19440.00(+5.23%) |
Jan 31, 2017 | 378720 | 392362 | 359338 | 371520 | 0 | +8640.00(+2.38%) |
Jan 30, 2017 | 356626 | 374026 | 351360 | 362880 | 0 | +3360.00(+0.93%) |
Jan 27, 2017 | 359040 | 375950 | 350400 | 359520 | 0 | +17280.00(+5.05%) |
Jan 26, 2017 | 356160 | 368386 | 338400 | 342240 | 0 | -4320.00(-1.25%) |
Jan 25, 2017 | 373440 | 378720 | 346085 | 346560 | 1 | -7680.00(-2.17%) |
Jan 24, 2017 | 381120 | 381120 | 347040 | 354240 | 3 | -5760.00(-1.60%) |
Jan 23, 2017 | 374400 | 402720 | 339120 | 360000 | 4 | -63120.00(-14.92%) |
Jan 20, 2017 | 444000 | 444000 | 413280 | 423120 | 0 | -28080.00(-6.22%) |
Jan 19, 2017 | 472800 | 472800 | 403301 | 451200 | 0 | -22560.00(-4.76%) |
Jan 18, 2017 | 468000 | 507614 | 448800 | 473760 | 0 | +5760.00(+1.23%) |
Jan 17, 2017 | 485760 | 512880 | 451200 | 468000 | 1 | +17760.00(+3.94%) |
Jan 13, 2017 | 450240 | 450240 | 450240 | 0 | +62880.00(+16.23%) | |
Jan 12, 2017 | 393600 | 395040 | 384475 | 387360 | 0 | -1440.00(-0.37%) |
Jan 11, 2017 | 384480 | 395040 | 369600 | 388800 | 0 | +10080.00(+2.66%) |
Jan 10, 2017 | 394080 | 394080 | 354240 | 378720 | 0 | +2880.00(+0.77%) |
Jan 09, 2017 | 386400 | 395520 | 366240 | 375840 | 1 | -15840.00(-4.04%) |
Jan 06, 2017 | 405115 | 405115 | 384000 | 391680 | 0 | -3840.00(-0.97%) |
Jan 05, 2017 | 397920 | 408000 | 392640 | 395520 | 0 | +480.00(+0.12%) |
Jan 04, 2017 | 407040 | 407040 | 391680 | 395040 | 0 | +10080.00(+2.62%) |
Jan 03, 2017 | 405600 | 408384 | 384960 | 384960 | 1 | -6240.00(-1.60%) |
Dec 30, 2016 | 391200 | 391200 | 391200 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 390240 | 403200 | 386880 | 391200 | 1 | +7200.00(+1.88%) |
Dec 28, 2016 | 406560 | 414720 | 384000 | 384000 | 1 | -12000.00(-3.03%) |
Dec 27, 2016 | 431040 | 431040 | 389280 | 396000 | 0 | +2880.00(+0.73%) |
Dec 23, 2016 | 393120 | 393120 | 393120 | 0 | +8294.00(+2.16%) | |
Dec 22, 2016 | 384000 | 384960 | 384000 | 384826 | 0 | -1094.00(-0.28%) |
Dec 21, 2016 | 387840 | 387840 | 384000 | 385920 | 0 | -4699.00(-1.20%) |
Dec 20, 2016 | 391200 | 391200 | 385037 | 390619 | 0 | +1819.00(+0.47%) |
Dec 19, 2016 | 391200 | 393600 | 384240 | 388800 | 0 | +4800.00(+1.25%) |
Dec 16, 2016 | 391200 | 391200 | 384000 | 384000 | 0 | +0.00(+0.00%) |
Dec 15, 2016 | 394560 | 394560 | 384000 | 384000 | 1 | +0.00(+0.00%) |
Dec 14, 2016 | 386400 | 386400 | 384000 | 384000 | 3 | +0.00(+0.00%) |
Dec 13, 2016 | 384000 | 398395 | 357120 | 384000 | 1 | +0.00(+0.00%) |
Dec 12, 2016 | 398400 | 398400 | 384000 | 384000 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 386400 | 407040 | 384000 | 384000 | 0 | -7680.00(-1.96%) |