Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 254240 | 255160 | 253980 | 254700 | 255 | +799.00(+0.31%) |
Jun 29, 2017 | 256170 | 256610 | 253030 | 253901 | 316 | -759.00(-0.30%) |
Jun 28, 2017 | 251920 | 255230 | 251920 | 254660 | 355 | +3350.00(+1.33%) |
Jun 27, 2017 | 251520 | 252065 | 250165 | 251310 | 264 | -170.00(-0.07%) |
Jun 26, 2017 | 252150 | 252450 | 250580 | 251480 | 348 | -320.00(-0.13%) |
Jun 23, 2017 | 253300 | 253300 | 250000 | 251800 | 268 | -820.00(-0.32%) |
Jun 22, 2017 | 253480 | 254040 | 252510 | 252620 | 224 | -1780.00(-0.70%) |
Jun 21, 2017 | 256400 | 256400 | 254160 | 254400 | 173 | -1460.00(-0.57%) |
Jun 20, 2017 | 256900 | 257290 | 255740 | 255860 | 226 | -1460.00(-0.57%) |
Jun 19, 2017 | 256960 | 257945 | 256310 | 257320 | 286 | +870.00(+0.34%) |
Jun 16, 2017 | 256070 | 256450 | 255130 | 256450 | 567 | +854.00(+0.33%) |
Jun 15, 2017 | 255920 | 256300 | 254440 | 255596 | 298 | -1554.00(-0.60%) |
Jun 14, 2017 | 256500 | 257200 | 254000 | 257150 | 319 | -50.00(-0.02%) |
Jun 13, 2017 | 257100 | 257698 | 256495 | 257200 | 363 | +1300.00(+0.51%) |
Jun 12, 2017 | 254965 | 255900 | 253900 | 255900 | 264 | +935.00(+0.37%) |
Jun 09, 2017 | 251660 | 255180 | 251280 | 254965 | 465 | +4660.00(+1.86%) |
Jun 08, 2017 | 249500 | 251820 | 249500 | 250305 | 439 | +684.00(+0.27%) |
Jun 07, 2017 | 249330 | 250105 | 249000 | 249621 | 388 | +321.00(+0.13%) |
Jun 06, 2017 | 249200 | 250012 | 248650 | 249300 | 332 | -700.00(-0.28%) |
Jun 05, 2017 | 249860 | 250735 | 249660 | 250000 | 301 | +340.00(+0.14%) |
Jun 02, 2017 | 249700 | 250600 | 248936 | 249660 | 532 | -340.00(-0.14%) |
Jun 01, 2017 | 248530 | 250290 | 247610 | 250000 | 1,110 | +1560.00(+0.63%) |
May 31, 2017 | 248000 | 248467 | 246520 | 248440 | 889 | +339.00(+0.14%) |
May 30, 2017 | 249010 | 249010 | 247025 | 248101 | 342 | -439.00(-0.18%) |
May 26, 2017 | 247730 | 248820 | 247690 | 248540 | 247 | +690.00(+0.28%) |
May 25, 2017 | 248120 | 248620 | 247110 | 247850 | 190 | +371.00(+0.15%) |
May 24, 2017 | 248501 | 248501 | 246910 | 247479 | 400 | -642.00(-0.26%) |
May 23, 2017 | 248100 | 248690 | 247390 | 248121 | 327 | +301.00(+0.12%) |
May 22, 2017 | 247500 | 248270 | 246200 | 247820 | 482 | +2910.00(+1.19%) |
May 19, 2017 | 243355 | 246220 | 242841 | 244910 | 254 | +2400.00(+0.99%) |
May 18, 2017 | 243000 | 244450 | 242180 | 242510 | 288 | -600.00(-0.25%) |
May 17, 2017 | 244500 | 244680 | 242500 | 243110 | 471 | -2591.00(-1.05%) |
May 16, 2017 | 246450 | 246450 | 245200 | 245701 | 147 | -99.00(-0.04%) |
May 15, 2017 | 246200 | 246277 | 245371 | 245800 | 273 | +580.00(+0.24%) |
May 12, 2017 | 244725 | 245590 | 244146 | 245220 | 196 | -20.00(-0.01%) |
May 11, 2017 | 245770 | 245770 | 243770 | 245240 | 234 | -610.00(-0.25%) |
May 10, 2017 | 245800 | 245850 | 245100 | 245850 | 362 | -150.00(-0.06%) |
May 09, 2017 | 247750 | 247940 | 245000 | 246000 | 371 | -1160.00(-0.47%) |
May 08, 2017 | 250000 | 250000 | 246401 | 247160 | 347 | -2840.00(-1.14%) |
May 05, 2017 | 250530 | 250530 | 249100 | 250000 | 351 | +460.00(+0.18%) |
May 04, 2017 | 251200 | 252000 | 249400 | 249540 | 286 | -460.00(-0.18%) |
May 03, 2017 | 248900 | 250825 | 248900 | 250000 | 214 | +990.00(+0.40%) |
May 02, 2017 | 248900 | 249460 | 248000 | 249010 | 220 | +740.00(+0.30%) |
May 01, 2017 | 248460 | 249420 | 248000 | 248270 | 180 | +490.00(+0.20%) |
Apr 28, 2017 | 249500 | 249500 | 246750 | 247780 | 251 | -2170.00(-0.87%) |
Apr 27, 2017 | 251460 | 251600 | 248475 | 249950 | 257 | -1401.00(-0.56%) |
Apr 26, 2017 | 251231 | 253390 | 250920 | 251351 | 263 | +120.00(+0.05%) |
Apr 25, 2017 | 250125 | 252000 | 250125 | 251231 | 362 | +2381.00(+0.96%) |
Apr 24, 2017 | 248999 | 249000 | 246880 | 248850 | 179 | +3300.00(+1.34%) |
Apr 21, 2017 | 247850 | 247850 | 245060 | 245550 | 183 | -1650.00(-0.67%) |
Apr 20, 2017 | 244701 | 247950 | 244701 | 247200 | 173 | +3153.00(+1.29%) |
Apr 19, 2017 | 246050 | 246684 | 243600 | 244047 | 256 | -1703.00(-0.69%) |
Apr 18, 2017 | 246340 | 246400 | 245000 | 245750 | 135 | -950.00(-0.39%) |
Apr 17, 2017 | 245860 | 247026 | 244416 | 246700 | 244 | +1700.00(+0.69%) |
Apr 13, 2017 | 247380 | 248140 | 245000 | 245000 | 236 | -2930.00(-1.18%) |
Apr 12, 2017 | 248200 | 248400 | 247341 | 247930 | 182 | -671.00(-0.27%) |
Apr 11, 2017 | 248947 | 249720 | 247875 | 248601 | 305 | -1798.00(-0.72%) |
Apr 10, 2017 | 249560 | 250930 | 249360 | 250399 | 319 | +934.00(+0.37%) |
Apr 07, 2017 | 248998 | 250382 | 248370 | 249465 | 176 | -825.00(-0.33%) |
Apr 06, 2017 | 249099 | 250463 | 248000 | 250290 | 146 | +1390.00(+0.56%) |
Apr 05, 2017 | 251400 | 252424 | 248900 | 248900 | 318 | -1650.00(-0.66%) |
Apr 04, 2017 | 250000 | 250696 | 249324 | 250550 | 386 | -50.00(-0.02%) |