Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2017 | 250121 | 250600 | 248523 | 250600 | 219 | +750.00(+0.30%) |
Mar 31, 2017 | 251500 | 251620 | 249850 | 249850 | 295 | -1950.00(-0.77%) |
Mar 30, 2017 | 249500 | 251831 | 249040 | 251800 | 287 | +2039.00(+0.82%) |
Mar 29, 2017 | 252420 | 252420 | 249761 | 249761 | 276 | -2759.00(-1.09%) |
Mar 28, 2017 | 251300 | 253000 | 249660 | 252520 | 411 | +1639.00(+0.65%) |
Mar 27, 2017 | 250100 | 251270 | 248810 | 250881 | 520 | -1420.00(-0.56%) |
Mar 24, 2017 | 255440 | 255440 | 252100 | 252301 | 275 | -2401.00(-0.94%) |
Mar 23, 2017 | 254120 | 257020 | 253900 | 254702 | 261 | +822.00(+0.32%) |
Mar 22, 2017 | 253200 | 254900 | 252400 | 253880 | 245 | +229.00(+0.09%) |
Mar 21, 2017 | 257900 | 258300 | 253651 | 253651 | 392 | -4349.00(-1.69%) |
Mar 20, 2017 | 258650 | 259270 | 257598 | 258000 | 190 | -952.00(-0.37%) |
Mar 17, 2017 | 260320 | 260475 | 258610 | 258952 | 377 | -1967.00(-0.75%) |
Mar 16, 2017 | 262910 | 263050 | 260600 | 260919 | 303 | -868.00(-0.33%) |
Mar 15, 2017 | 262000 | 262500 | 260606 | 261787 | 692 | -113.00(-0.04%) |
Mar 14, 2017 | 262880 | 263100 | 261390 | 261900 | 408 | -1090.00(-0.41%) |
Mar 13, 2017 | 262880 | 263340 | 262040 | 262990 | 295 | +499.00(+0.19%) |
Mar 10, 2017 | 263500 | 263800 | 261660 | 262491 | 552 | -375.00(-0.14%) |
Mar 09, 2017 | 263480 | 263620 | 262380 | 262866 | 314 | +516.00(+0.20%) |
Mar 08, 2017 | 263900 | 263900 | 262280 | 262350 | 267 | -510.00(-0.19%) |
Mar 07, 2017 | 263100 | 263560 | 262500 | 262860 | 213 | +60.00(+0.02%) |
Mar 06, 2017 | 263151 | 263760 | 261500 | 262800 | 197 | -360.00(-0.14%) |
Mar 03, 2017 | 263780 | 264690 | 262700 | 263160 | 256 | -440.00(-0.17%) |
Mar 02, 2017 | 266390 | 266445 | 263260 | 263600 | 387 | -2413.00(-0.91%) |
Mar 01, 2017 | 261815 | 266020 | 261370 | 266013 | 994 | +8913.00(+3.47%) |
Feb 28, 2017 | 256330 | 258270 | 255870 | 257100 | 1,021 | +1305.00(+0.51%) |
Feb 27, 2017 | 256231 | 256760 | 255501 | 255795 | 445 | +755.00(+0.30%) |
Feb 24, 2017 | 254560 | 255200 | 253810 | 255040 | 536 | +140.00(+0.05%) |
Feb 23, 2017 | 254520 | 255200 | 253730 | 254900 | 393 | +749.00(+0.29%) |
Feb 22, 2017 | 253600 | 254500 | 252580 | 254151 | 386 | +461.00(+0.18%) |
Feb 21, 2017 | 253100 | 254380 | 252760 | 253690 | 554 | +852.00(+0.34%) |
Feb 17, 2017 | 252838 | 252838 | 252838 | 0 | +1338.00(+0.53%) | |
Feb 16, 2017 | 251000 | 251610 | 249220 | 251500 | 455 | +510.00(+0.20%) |
Feb 15, 2017 | 250419 | 250990 | 249240 | 250990 | 784 | +571.00(+0.23%) |
Feb 14, 2017 | 248750 | 250440 | 247810 | 250419 | 388 | +2079.00(+0.84%) |
Feb 13, 2017 | 246800 | 249270 | 246800 | 248340 | 367 | +2340.00(+0.95%) |
Feb 10, 2017 | 246900 | 246950 | 245490 | 246000 | 314 | +0.00(+0.00%) |
Feb 09, 2017 | 244877 | 246700 | 244350 | 246000 | 458 | +1849.00(+0.76%) |
Feb 08, 2017 | 244600 | 244600 | 243370 | 244151 | 263 | -109.00(-0.04%) |
Feb 07, 2017 | 245400 | 245650 | 243956 | 244260 | 216 | -565.00(-0.23%) |
Feb 06, 2017 | 245050 | 245750 | 244622 | 244825 | 173 | -821.00(-0.33%) |
Feb 03, 2017 | 245830 | 246200 | 244040 | 245646 | 308 | +1316.00(+0.54%) |
Feb 02, 2017 | 244718 | 244790 | 243410 | 244330 | 373 | -1100.00(-0.45%) |