Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 199220 | 197800 | 197800 | 197800 | 300 | -2281.00(-1.14%) |
Dec 30, 2015 | 200520 | 201150 | 199740 | 200081 | 262 | +31.00(+0.02%) |
Dec 29, 2015 | 200500 | 201800 | 199480 | 200050 | 397 | +174.00(+0.09%) |
Dec 28, 2015 | 200200 | 200200 | 198800 | 199876 | 320 | -1261.00(-0.63%) |
Dec 24, 2015 | 201035 | 201137 | 201137 | 201137 | 100 | +1137.00(+0.57%) |
Dec 23, 2015 | 200000 | 203600 | 199860 | 200000 | 451 | +320.00(+0.16%) |
Dec 22, 2015 | 197798 | 199920 | 196680 | 199680 | 532 | +2879.00(+1.46%) |
Dec 21, 2015 | 196398 | 197500 | 194500 | 196801 | 445 | +2081.00(+1.07%) |
Dec 18, 2015 | 199161 | 199400 | 194720 | 194720 | 571 | -6280.00(-3.12%) |
Dec 17, 2015 | 203600 | 204000 | 200920 | 201000 | 216 | -2800.00(-1.37%) |
Dec 16, 2015 | 203460 | 204100 | 199939 | 203800 | 604 | +1360.00(+0.67%) |
Dec 15, 2015 | 199600 | 203320 | 199400 | 202440 | 510 | +4400.00(+2.22%) |
Dec 14, 2015 | 195620 | 198212 | 195270 | 198040 | 381 | +2283.00(+1.17%) |
Dec 11, 2015 | 195750 | 196357 | 194500 | 195757 | 316 | -1748.00(-0.89%) |
Dec 10, 2015 | 197940 | 198826 | 197000 | 197505 | 379 | -155.00(-0.08%) |
Dec 09, 2015 | 199760 | 201140 | 196850 | 197660 | 396 | -2445.00(-1.22%) |
Dec 08, 2015 | 202005 | 202200 | 199900 | 200105 | 310 | -3395.00(-1.67%) |
Dec 07, 2015 | 204473 | 204473 | 202060 | 203500 | 172 | -1000.00(-0.49%) |
Dec 04, 2015 | 199800 | 204705 | 199800 | 204500 | 497 | +5699.00(+2.87%) |
Dec 03, 2015 | 202800 | 202910 | 198540 | 198801 | 291 | -4129.00(-2.03%) |
Dec 02, 2015 | 204740 | 205015 | 202683 | 202930 | 160 | -2015.00(-0.98%) |
Dec 01, 2015 | 201850 | 204945 | 201850 | 204945 | 281 | +3585.00(+1.78%) |
Nov 30, 2015 | 202051 | 202567 | 200794 | 201360 | 156 | -264.00(-0.13%) |
Nov 27, 2015 | 203045 | 203080 | 201624 | 201624 | 76 | -661.00(-0.33%) |
Nov 25, 2015 | 203470 | 202285 | 202285 | 202285 | 200 | -1075.00(-0.53%) |
Nov 24, 2015 | 203320 | 203755 | 201253 | 203360 | 258 | -419.00(-0.21%) |
Nov 23, 2015 | 204800 | 205130 | 203779 | 203779 | 145 | -821.00(-0.40%) |
Nov 20, 2015 | 205500 | 206069 | 203989 | 204600 | 192 | -301.00(-0.15%) |
Nov 19, 2015 | 204130 | 205298 | 203530 | 204901 | 264 | +621.00(+0.30%) |
Nov 18, 2015 | 200100 | 204415 | 200100 | 204280 | 321 | +4235.00(+2.12%) |
Nov 17, 2015 | 200400 | 200805 | 199120 | 200045 | 426 | +245.00(+0.12%) |
Nov 16, 2015 | 197899 | 199860 | 197280 | 199800 | 385 | +1975.00(+1.00%) |
Nov 13, 2015 | 199500 | 200260 | 197760 | 197825 | 149 | -1546.00(-0.78%) |
Nov 12, 2015 | 201989 | 201989 | 199240 | 199371 | 180 | -2984.00(-1.47%) |
Nov 11, 2015 | 202000 | 202829 | 201375 | 202355 | 72 | +601.00(+0.30%) |
Nov 10, 2015 | 201450 | 201815 | 200500 | 201754 | 123 | +754.00(+0.38%) |
Nov 09, 2015 | 203240 | 203435 | 200120 | 201000 | 366 | -2100.00(-1.03%) |
Nov 06, 2015 | 205340 | 205540 | 202767 | 203100 | 520 | -1594.00(-0.78%) |
Nov 05, 2015 | 206050 | 207000 | 204550 | 204694 | 323 | -1426.00(-0.69%) |
Nov 04, 2015 | 206704 | 206965 | 205769 | 206120 | 166 | -584.00(-0.28%) |
Nov 03, 2015 | 207340 | 207760 | 206655 | 206704 | 233 | -1041.00(-0.50%) |
Nov 02, 2015 | 205200 | 207780 | 204620 | 207745 | 157 | +3149.00(+1.54%) |
Oct 30, 2015 | 206500 | 206825 | 204195 | 204596 | 219 | -2221.00(-1.07%) |
Oct 29, 2015 | 206700 | 207776 | 205960 | 206817 | 158 | -123.00(-0.06%) |
Oct 28, 2015 | 203380 | 207442 | 203280 | 206940 | 264 | +3660.00(+1.80%) |
Oct 27, 2015 | 205075 | 205075 | 202700 | 203280 | 223 | -2100.00(-1.02%) |
Oct 26, 2015 | 206740 | 206950 | 205080 | 205380 | 176 | -1204.00(-0.58%) |
Oct 23, 2015 | 207002 | 207002 | 205241 | 206584 | 279 | +564.00(+0.27%) |
Oct 22, 2015 | 200960 | 206500 | 200720 | 206020 | 606 | +6120.00(+3.06%) |
Oct 21, 2015 | 202120 | 203000 | 199725 | 199900 | 217 | -1580.00(-0.78%) |
Oct 20, 2015 | 200392 | 201491 | 199700 | 201480 | 122 | +785.00(+0.39%) |
Oct 19, 2015 | 200220 | 200715 | 199773 | 200695 | 167 | +226.00(+0.11%) |
Oct 16, 2015 | 201845 | 202055 | 199500 | 200469 | 215 | -30.00(-0.01%) |
Oct 15, 2015 | 198420 | 200742 | 197385 | 200499 | 298 | +3600.00(+1.83%) |
Oct 14, 2015 | 198825 | 198825 | 196676 | 196899 | 180 | -1679.00(-0.85%) |
Oct 13, 2015 | 199550 | 200000 | 197890 | 198578 | 247 | -1422.00(-0.71%) |
Oct 12, 2015 | 199969 | 201015 | 199440 | 200000 | 128 | +350.00(+0.18%) |
Oct 09, 2015 | 200951 | 201595 | 198420 | 199650 | 131 | -966.00(-0.48%) |
Oct 08, 2015 | 199300 | 201140 | 198500 | 200616 | 245 | +1616.00(+0.81%) |
Oct 07, 2015 | 198000 | 200107 | 197760 | 199000 | 335 | +2280.00(+1.16%) |
Oct 06, 2015 | 198170 | 198750 | 196610 | 196720 | 169 | -1841.00(-0.93%) |
Oct 05, 2015 | 196300 | 198800 | 195940 | 198561 | 289 | +3061.00(+1.57%) |
Oct 02, 2015 | 194250 | 195500 | 192200 | 195500 | 312 | -239.00(-0.12%) |