Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 244121 | 244121 | 244121 | 0 | -379.00(-0.16%) | |
Dec 29, 2016 | 245870 | 246720 | 244500 | 244500 | 107 | -830.00(-0.34%) |
Dec 28, 2016 | 248000 | 248200 | 245330 | 245330 | 159 | -1970.00(-0.80%) |
Dec 27, 2016 | 248000 | 248625 | 247150 | 247300 | 197 | -700.00(-0.28%) |
Dec 23, 2016 | 248000 | 248000 | 248000 | 0 | -1000.00(-0.40%) | |
Dec 22, 2016 | 248190 | 249100 | 247420 | 249000 | 162 | +369.00(+0.15%) |
Dec 21, 2016 | 249100 | 249929 | 248480 | 248631 | 339 | -410.00(-0.16%) |
Dec 20, 2016 | 248300 | 249585 | 248120 | 249041 | 276 | +711.00(+0.29%) |
Dec 19, 2016 | 247899 | 248330 | 246700 | 248330 | 155 | +1925.00(+0.78%) |
Dec 16, 2016 | 248540 | 248900 | 246405 | 246405 | 226 | -1866.00(-0.75%) |
Dec 15, 2016 | 248061 | 250500 | 247190 | 248271 | 341 | +1151.00(+0.47%) |
Dec 14, 2016 | 249360 | 250786 | 247020 | 247120 | 302 | -2591.00(-1.04%) |
Dec 13, 2016 | 249750 | 250420 | 248110 | 249711 | 298 | +822.00(+0.33%) |
Dec 12, 2016 | 246670 | 249969 | 246440 | 248889 | 872 | +1699.00(+0.69%) |
Dec 09, 2016 | 246000 | 247680 | 244600 | 247190 | 330 | +1070.00(+0.43%) |
Dec 08, 2016 | 247160 | 248820 | 245270 | 246120 | 462 | -260.00(-0.11%) |
Dec 07, 2016 | 242600 | 246890 | 242410 | 246380 | 830 | +4544.00(+1.88%) |
Dec 06, 2016 | 240430 | 242210 | 239950 | 241836 | 306 | +1836.00(+0.77%) |
Dec 05, 2016 | 240250 | 241040 | 239000 | 240000 | 299 | +930.00(+0.39%) |
Dec 02, 2016 | 240000 | 240000 | 238173 | 239070 | 300 | -751.00(-0.31%) |
Dec 01, 2016 | 236361 | 240200 | 236340 | 239821 | 538 | +2821.00(+1.19%) |
Nov 30, 2016 | 237230 | 237999 | 236330 | 237000 | 269 | +609.00(+0.26%) |
Nov 29, 2016 | 235795 | 236900 | 235320 | 236391 | 249 | +991.00(+0.42%) |
Nov 28, 2016 | 236659 | 237660 | 235370 | 235400 | 249 | -1685.00(-0.71%) |
Nov 25, 2016 | 237150 | 237635 | 236510 | 237085 | 155 | +15.00(+0.01%) |
Nov 23, 2016 | 237070 | 237070 | 237070 | 0 | -731.00(-0.31%) | |
Nov 22, 2016 | 238590 | 238590 | 236740 | 237801 | 341 | +301.00(+0.13%) |
Nov 21, 2016 | 236340 | 238050 | 236160 | 237500 | 379 | +1109.00(+0.47%) |
Nov 18, 2016 | 237240 | 237686 | 236000 | 236391 | 455 | -1159.00(-0.49%) |
Nov 17, 2016 | 234910 | 237893 | 234470 | 237550 | 374 | +2080.00(+0.88%) |
Nov 16, 2016 | 235101 | 236320 | 234130 | 235470 | 444 | -530.00(-0.22%) |
Nov 15, 2016 | 236300 | 236370 | 234000 | 236000 | 665 | -650.00(-0.27%) |
Nov 14, 2016 | 236150 | 237153 | 234930 | 236650 | 865 | +1790.00(+0.76%) |
Nov 11, 2016 | 233310 | 235870 | 232770 | 234860 | 430 | +1110.00(+0.47%) |
Nov 10, 2016 | 227499 | 234910 | 227499 | 233750 | 1,403 | +6615.00(+2.91%) |
Nov 09, 2016 | 218930 | 227368 | 218500 | 227135 | 1,107 | +5650.00(+2.55%) |
Nov 08, 2016 | 220425 | 222150 | 219650 | 221485 | 551 | +1182.00(+0.54%) |
Nov 07, 2016 | 216850 | 220720 | 216600 | 220303 | 936 | +5758.00(+2.68%) |
Nov 04, 2016 | 214960 | 215680 | 213680 | 214545 | 469 | -456.00(-0.21%) |
Nov 03, 2016 | 214860 | 216630 | 214860 | 215001 | 330 | +101.00(+0.05%) |
Nov 02, 2016 | 214640 | 215700 | 214640 | 214900 | 592 | -470.00(-0.22%) |
Nov 01, 2016 | 216798 | 217090 | 214835 | 215370 | 669 | -330.00(-0.15%) |
Oct 31, 2016 | 215900 | 217000 | 215700 | 215700 | 298 | -500.00(-0.23%) |
Oct 28, 2016 | 217010 | 217810 | 214470 | 216200 | 293 | -620.00(-0.29%) |
Oct 27, 2016 | 216400 | 217110 | 215860 | 216820 | 427 | +980.00(+0.45%) |
Oct 26, 2016 | 214900 | 216660 | 214710 | 215840 | 480 | +590.00(+0.27%) |
Oct 25, 2016 | 215347 | 216190 | 214880 | 215250 | 307 | -250.00(-0.12%) |
Oct 24, 2016 | 216440 | 217260 | 215500 | 215500 | 194 | -100.00(-0.05%) |
Oct 21, 2016 | 215400 | 215940 | 214259 | 215600 | 247 | -1375.00(-0.63%) |
Oct 20, 2016 | 217014 | 218000 | 216340 | 216975 | 153 | -375.00(-0.17%) |
Oct 19, 2016 | 216700 | 218500 | 216700 | 217350 | 216 | +1050.00(+0.49%) |
Oct 18, 2016 | 216600 | 217480 | 216200 | 216300 | 203 | +75.00(+0.03%) |
Oct 17, 2016 | 216900 | 216900 | 215100 | 216225 | 123 | -145.00(-0.07%) |
Oct 14, 2016 | 215620 | 217280 | 215620 | 216370 | 201 | +1710.00(+0.80%) |
Oct 13, 2016 | 216100 | 216100 | 213030 | 214660 | 618 | -2570.00(-1.18%) |
Oct 12, 2016 | 216351 | 217800 | 216300 | 217230 | 125 | +1310.00(+0.61%) |
Oct 11, 2016 | 217599 | 217599 | 215373 | 215920 | 228 | -1810.00(-0.83%) |
Oct 10, 2016 | 217530 | 218470 | 217500 | 217730 | 109 | +1090.00(+0.50%) |
Oct 07, 2016 | 215890 | 217370 | 215780 | 216640 | 300 | +780.00(+0.36%) |
Oct 06, 2016 | 215970 | 215970 | 214945 | 215860 | 195 | -440.00(-0.20%) |
Oct 05, 2016 | 215459 | 216400 | 215010 | 216300 | 143 | +1780.00(+0.83%) |
Oct 04, 2016 | 215960 | 216210 | 214270 | 214520 | 188 | -1180.00(-0.55%) |