Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 200100 | 203192 | 200000 | 202555 | 878 | +4365.00(+2.20%) |
Feb 26, 2016 | 199000 | 200000 | 198000 | 198190 | 381 | -709.00(-0.36%) |
Feb 25, 2016 | 197690 | 198899 | 196100 | 198899 | 442 | +2388.00(+1.22%) |
Feb 24, 2016 | 195755 | 197400 | 194200 | 196511 | 251 | +9.00(+0.00%) |
Feb 23, 2016 | 197880 | 198300 | 196502 | 196502 | 141 | -2148.00(-1.08%) |
Feb 22, 2016 | 199000 | 199800 | 197631 | 198650 | 200 | +1340.00(+0.68%) |
Feb 19, 2016 | 196075 | 197660 | 195726 | 197310 | 133 | +1285.00(+0.66%) |
Feb 18, 2016 | 196450 | 199001 | 196025 | 196025 | 357 | +122.00(+0.06%) |
Feb 17, 2016 | 194741 | 196070 | 194062 | 195903 | 410 | +2438.00(+1.26%) |
Feb 16, 2016 | 195540 | 195540 | 193106 | 193465 | 311 | -534.00(-0.28%) |
Feb 12, 2016 | 190300 | 193999 | 193999 | 193999 | 600 | +3999.00(+2.10%) |
Feb 11, 2016 | 187865 | 190200 | 187405 | 190000 | 583 | -520.00(-0.27%) |
Feb 10, 2016 | 192861 | 194700 | 190471 | 190520 | 310 | -2115.00(-1.10%) |
Feb 09, 2016 | 189725 | 193000 | 189365 | 192635 | 600 | +1380.00(+0.72%) |
Feb 08, 2016 | 189120 | 192440 | 188500 | 191255 | 353 | +435.00(+0.23%) |
Feb 05, 2016 | 191385 | 191880 | 189520 | 190820 | 312 | -1380.00(-0.72%) |
Feb 04, 2016 | 189502 | 192200 | 189502 | 192200 | 196 | +2339.00(+1.23%) |
Feb 03, 2016 | 190501 | 190620 | 186921 | 189861 | 444 | -41.00(-0.02%) |
Feb 02, 2016 | 193100 | 194000 | 189800 | 189902 | 379 | -4857.00(-2.49%) |
Feb 01, 2016 | 194000 | 195190 | 191900 | 194759 | 453 | +399.00(+0.21%) |
Jan 29, 2016 | 190020 | 194650 | 190020 | 194360 | 465 | +6060.00(+3.22%) |
Jan 28, 2016 | 189840 | 190900 | 187500 | 188300 | 201 | -791.00(-0.42%) |
Jan 27, 2016 | 189395 | 191580 | 187996 | 189091 | 226 | -549.00(-0.29%) |
Jan 26, 2016 | 187510 | 190500 | 187510 | 189640 | 377 | +2639.00(+1.41%) |
Jan 25, 2016 | 190000 | 190000 | 186900 | 187001 | 177 | -4395.00(-2.30%) |
Jan 22, 2016 | 191901 | 192260 | 189990 | 191396 | 198 | +1941.00(+1.02%) |
Jan 21, 2016 | 188501 | 190750 | 187500 | 189455 | 234 | +985.00(+0.52%) |
Jan 20, 2016 | 188620 | 189959 | 187100 | 188470 | 455 | -3230.00(-1.68%) |
Jan 19, 2016 | 191005 | 192938 | 191000 | 191700 | 314 | +1700.00(+0.89%) |
Jan 15, 2016 | 188520 | 190000 | 190000 | 190000 | 600 | -2250.00(-1.17%) |
Jan 14, 2016 | 190150 | 194000 | 189660 | 192250 | 347 | +1750.00(+0.92%) |
Jan 13, 2016 | 194100 | 194339 | 189540 | 190500 | 488 | -3500.00(-1.80%) |
Jan 12, 2016 | 193900 | 194740 | 191700 | 194000 | 314 | +940.00(+0.49%) |
Jan 11, 2016 | 194140 | 194810 | 191460 | 193060 | 306 | -840.00(-0.43%) |
Jan 08, 2016 | 195650 | 196000 | 193275 | 193900 | 425 | -1680.00(-0.86%) |
Jan 07, 2016 | 194299 | 196200 | 194000 | 195580 | 1,140 | -1835.00(-0.93%) |
Jan 06, 2016 | 195041 | 197880 | 194700 | 197415 | 613 | +415.00(+0.21%) |
Jan 05, 2016 | 196300 | 197314 | 195000 | 197000 | 506 | +705.00(+0.36%) |
Jan 04, 2016 | 195000 | 196760 | 193300 | 196295 | 849 | -1505.00(-0.76%) |
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%) |