Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 303400 | 303400 | 301080 | 301550 | 491 | -1882.00(-0.62%) |
Jul 30, 2018 | 301240 | 304400 | 301240 | 303432 | 378 | +1432.00(+0.47%) |
Jul 27, 2018 | 300500 | 302749 | 300500 | 302000 | 300 | +1499.00(+0.50%) |
Jul 26, 2018 | 300300 | 302000 | 300300 | 300501 | 240 | +685.00(+0.23%) |
Jul 25, 2018 | 300000 | 300500 | 297888 | 299816 | 232 | -584.00(-0.19%) |
Jul 24, 2018 | 300650 | 303400 | 300400 | 300400 | 226 | +170.00(+0.06%) |
Jul 23, 2018 | 298900 | 301560 | 298835 | 300230 | 461 | +850.00(+0.28%) |
Jul 20, 2018 | 299380 | 299000 | 299380 | 247 | +380.00(+0.13%) | |
Jul 19, 2018 | 303210 | 303549 | 298205 | 299000 | 279 | -4210.00(-1.39%) |
Jul 18, 2018 | 295060 | 304100 | 295060 | 303210 | 1,048 | +14710.00(+5.10%) |
Jul 17, 2018 | 289220 | 289800 | 287560 | 288500 | 205 | -500.00(-0.17%) |
Jul 16, 2018 | 288800 | 290920 | 288800 | 289000 | 313 | -1000.00(-0.34%) |
Jul 13, 2018 | 288000 | 290100 | 287221 | 290000 | 594 | +2000.00(+0.69%) |
Jul 12, 2018 | 288550 | 289800 | 286161 | 288000 | 466 | -481.00(-0.17%) |
Jul 11, 2018 | 285500 | 289500 | 285010 | 288481 | 416 | +2096.00(+0.73%) |
Jul 10, 2018 | 287499 | 287770 | 286070 | 286385 | 150 | -335.00(-0.12%) |
Jul 09, 2018 | 286720 | 284515 | 286720 | 117 | +3020.00(+1.06%) | |
Jul 06, 2018 | 283140 | 285406 | 282840 | 283700 | 83 | +65.00(+0.02%) |
Jul 05, 2018 | 282400 | 284203 | 282140 | 283635 | 172 | +1635.00(+0.58%) |
Jul 03, 2018 | 282000 | 282000 | 282000 | 0 | -1800.00(-0.63%) | |
Jul 02, 2018 | 282050 | 284501 | 282050 | 283800 | 130 | +1760.00(+0.62%) |
Jun 29, 2018 | 286700 | 288080 | 282000 | 282040 | 424 | -2880.00(-1.01%) |
Jun 28, 2018 | 282950 | 285625 | 282000 | 284920 | 545 | +3320.00(+1.18%) |
Jun 27, 2018 | 284500 | 285700 | 281600 | 281600 | 602 | -2900.00(-1.02%) |
Jun 26, 2018 | 283200 | 287000 | 282400 | 284500 | 505 | -140.00(-0.05%) |
Jun 25, 2018 | 285000 | 285705 | 282500 | 284640 | 335 | -1901.00(-0.66%) |
Jun 22, 2018 | 285900 | 287310 | 285401 | 286541 | 546 | +1541.00(+0.54%) |
Jun 21, 2018 | 285300 | 285800 | 283600 | 285000 | 492 | +0.00(+0.00%) |
Jun 20, 2018 | 286780 | 286780 | 285000 | 285000 | 346 | -1700.00(-0.59%) |
Jun 19, 2018 | 286450 | 287164 | 284800 | 286700 | 253 | -900.00(-0.31%) |
Jun 18, 2018 | 286100 | 287850 | 285700 | 287600 | 166 | -26.00(-0.01%) |
Jun 15, 2018 | 289670 | 286200 | 287626 | 337 | -2044.00(-0.71%) | |
Jun 14, 2018 | 292800 | 292800 | 288978 | 289670 | 278 | -3099.00(-1.06%) |
Jun 13, 2018 | 293100 | 294020 | 291825 | 292769 | 172 | -236.00(-0.08%) |
Jun 12, 2018 | 293450 | 294190 | 292370 | 293005 | 168 | +235.00(+0.08%) |
Jun 11, 2018 | 294600 | 295302 | 292770 | 292770 | 184 | -1285.00(-0.44%) |
Jun 08, 2018 | 292300 | 294540 | 291645 | 294055 | 154 | +1155.00(+0.39%) |
Jun 07, 2018 | 291900 | 294000 | 291110 | 292900 | 304 | +2178.00(+0.75%) |
Jun 06, 2018 | 291260 | 290722 | 315 | +4022.00(+1.40%) | ||
Jun 05, 2018 | 288000 | 288100 | 286200 | 286700 | 254 | -1300.00(-0.45%) |
Jun 04, 2018 | 290095 | 291080 | 288000 | 288000 | 173 | -1200.00(-0.41%) |
Jun 01, 2018 | 290080 | 291000 | 288470 | 289200 | 210 | +2000.00(+0.70%) |
May 31, 2018 | 291000 | 291700 | 287200 | 287200 | 410 | -4800.00(-1.64%) |
May 30, 2018 | 288500 | 293116 | 288300 | 292000 | 584 | +6000.00(+2.10%) |
May 29, 2018 | 289700 | 289700 | 283600 | 286000 | 883 | -4886.00(-1.68%) |
May 25, 2018 | 290886 | 290886 | 290886 | 0 | -964.00(-0.33%) | |
May 24, 2018 | 293980 | 294110 | 291222 | 291850 | 194 | -2550.00(-0.87%) |
May 23, 2018 | 296500 | 296580 | 292647 | 294400 | 284 | -2591.00(-0.87%) |
May 22, 2018 | 297300 | 298300 | 296006 | 296991 | 171 | +371.00(+0.13%) |
May 21, 2018 | 296200 | 297775 | 295745 | 296620 | 218 | +2240.00(+0.76%) |
May 18, 2018 | 296440 | 296440 | 293965 | 294380 | 171 | -2060.00(-0.69%) |
May 17, 2018 | 296750 | 296840 | 295000 | 296440 | 130 | +140.00(+0.05%) |
May 16, 2018 | 295700 | 297580 | 295000 | 296300 | 111 | +100.00(+0.03%) |
May 15, 2018 | 297555 | 298155 | 294420 | 296200 | 211 | -2000.00(-0.67%) |
May 14, 2018 | 300000 | 300730 | 298100 | 298200 | 166 | -570.00(-0.19%) |
May 11, 2018 | 300300 | 303530 | 298360 | 298770 | 281 | -2860.00(-0.95%) |
May 10, 2018 | 300140 | 301630 | 298635 | 301630 | 253 | +1639.00(+0.55%) |
May 09, 2018 | 295000 | 300000 | 294950 | 299991 | 212 | +4291.00(+1.45%) |
May 08, 2018 | 295560 | 295770 | 292240 | 295700 | 268 | +100.00(+0.03%) |
May 07, 2018 | 294720 | 297500 | 293700 | 295600 | 253 | +3000.00(+1.03%) |
May 04, 2018 | 288200 | 294349 | 280428 | 292600 | 673 | +5549.00(+1.93%) |
May 03, 2018 | 289171 | 289171 | 284850 | 287051 | 496 | -3399.00(-1.17%) |
May 02, 2018 | 291850 | 292400 | 289750 | 290450 | 306 | -2280.00(-0.78%) |