Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 316100 | 317410 | 310250 | 310250 | 314 | -4095.00(-1.30%) |
Feb 27, 2018 | 318150 | 319500 | 314345 | 314345 | 574 | -1781.00(-0.56%) |
Feb 26, 2018 | 311240 | 316520 | 308455 | 316126 | 839 | +12106.00(+3.98%) |
Feb 23, 2018 | 301860 | 306400 | 301425 | 304020 | 391 | +2616.00(+0.87%) |
Feb 22, 2018 | 300345 | 301404 | 315 | -126.00(-0.04%) | ||
Feb 21, 2018 | 304470 | 307770 | 301240 | 301530 | 230 | -3374.00(-1.11%) |
Feb 20, 2018 | 305400 | 306410 | 303660 | 304904 | 232 | -1096.00(-0.36%) |
Feb 16, 2018 | 306000 | 306000 | 306000 | 0 | +1.00(+0.00%) | |
Feb 15, 2018 | 303580 | 305999 | 302850 | 305999 | 256 | +4994.00(+1.66%) |
Feb 14, 2018 | 295960 | 301180 | 294458 | 301005 | 183 | +3505.00(+1.18%) |
Feb 13, 2018 | 296400 | 298508 | 294500 | 297500 | 308 | -1440.00(-0.48%) |
Feb 12, 2018 | 298100 | 301020 | 295000 | 298940 | 428 | +4800.00(+1.63%) |
Feb 09, 2018 | 293859 | 296296 | 285250 | 294140 | 907 | +6140.00(+2.13%) |
Feb 08, 2018 | 301190 | 301190 | 288000 | 288000 | 645 | -13000.00(-4.32%) |
Feb 07, 2018 | 304200 | 306710 | 301000 | 301000 | 524 | -2000.00(-0.66%) |
Feb 06, 2018 | 293150 | 303431 | 288540 | 303000 | 1,177 | +2869.00(+0.96%) |
Feb 05, 2018 | 308500 | 311850 | 295000 | 300131 | 1,023 | -14209.00(-4.52%) |
Feb 02, 2018 | 324351 | 324380 | 312030 | 314340 | 644 | -11560.00(-3.55%) |
Feb 01, 2018 | 322300 | 326110 | 322000 | 325900 | 442 | +2525.00(+0.78%) |
Jan 31, 2018 | 323000 | 323500 | 321010 | 323375 | 586 | +375.00(+0.12%) |
Jan 30, 2018 | 322480 | 323500 | 322155 | 323000 | 862 | -500.00(-0.15%) |
Jan 29, 2018 | 325650 | 326350 | 322910 | 323500 | 195 | -2415.00(-0.74%) |
Jan 26, 2018 | 323100 | 325915 | 323100 | 325915 | 370 | +3065.00(+0.95%) |
Jan 25, 2018 | 324600 | 324600 | 321520 | 322850 | 164 | -630.00(-0.19%) |
Jan 24, 2018 | 323551 | 325230 | 322000 | 323480 | 333 | +595.00(+0.18%) |
Jan 23, 2018 | 324500 | 324619 | 319392 | 322885 | 380 | -1179.00(-0.36%) |
Jan 22, 2018 | 320130 | 324064 | 320085 | 324064 | 372 | +3826.00(+1.19%) |
Jan 19, 2018 | 320800 | 321000 | 318191 | 320238 | 435 | +238.00(+0.07%) |
Jan 18, 2018 | 324300 | 324300 | 319620 | 320000 | 617 | -1469.00(-0.46%) |
Jan 17, 2018 | 317800 | 323630 | 315561 | 321469 | 292 | +6208.00(+1.97%) |
Jan 16, 2018 | 319620 | 320945 | 313980 | 315261 | 540 | +36.00(+0.01%) |
Jan 12, 2018 | 315225 | 315225 | 315225 | 0 | +5275.00(+1.70%) | |
Jan 11, 2018 | 309000 | 310760 | 308800 | 309950 | 433 | +1600.00(+0.52%) |
Jan 10, 2018 | 304625 | 308600 | 303930 | 308350 | 353 | +3850.00(+1.26%) |
Jan 09, 2018 | 305784 | 306280 | 303880 | 304500 | 625 | +320.00(+0.11%) |
Jan 08, 2018 | 299500 | 304530 | 299500 | 304180 | 475 | +2655.00(+0.88%) |
Jan 05, 2018 | 302200 | 302430 | 297900 | 301525 | 308 | +1009.00(+0.34%) |
Jan 04, 2018 | 300450 | 302980 | 300000 | 300516 | 534 | +611.00(+0.20%) |
Jan 03, 2018 | 296200 | 299920 | 295801 | 299905 | 187 | +4150.00(+1.40%) |
Jan 02, 2018 | 297400 | 298000 | 294000 | 295755 | 343 | -1845.00(-0.62%) |
Dec 29, 2017 | 297600 | 297600 | 297600 | 0 | -1610.00(-0.54%) | |
Dec 28, 2017 | 298611 | 299910 | 298200 | 299210 | 217 | +1090.00(+0.37%) |
Dec 27, 2017 | 296020 | 298120 | 296000 | 298120 | 143 | +1750.00(+0.59%) |
Dec 26, 2017 | 296400 | 297800 | 296000 | 296370 | 126 | -30.00(-0.01%) |
Dec 22, 2017 | 298650 | 298829 | 295710 | 296400 | 171 | -1800.00(-0.60%) |
Dec 21, 2017 | 297560 | 299200 | 297260 | 298200 | 174 | +1700.00(+0.57%) |
Dec 20, 2017 | 298600 | 299990 | 296260 | 296500 | 376 | -492.00(-0.17%) |
Dec 19, 2017 | 301000 | 301000 | 296740 | 296992 | 376 | -2368.00(-0.79%) |
Dec 18, 2017 | 298150 | 300300 | 298150 | 299360 | 439 | +3080.00(+1.04%) |
Dec 15, 2017 | 297080 | 298880 | 296080 | 296280 | 494 | +465.00(+0.16%) |
Dec 14, 2017 | 296750 | 297000 | 294000 | 295815 | 189 | -365.00(-0.12%) |
Dec 13, 2017 | 298180 | 299320 | 296026 | 296180 | 253 | -2450.00(-0.82%) |
Dec 12, 2017 | 296500 | 299790 | 296000 | 298630 | 357 | +3150.00(+1.07%) |
Dec 11, 2017 | 295021 | 295480 | 293100 | 295480 | 374 | +1095.00(+0.37%) |
Dec 08, 2017 | 295320 | 295560 | 292910 | 294385 | 188 | +285.00(+0.10%) |
Dec 07, 2017 | 294000 | 295000 | 292580 | 294100 | 133 | -46.00(-0.02%) |
Dec 06, 2017 | 293581 | 295130 | 292300 | 294146 | 207 | +41.00(+0.01%) |
Dec 05, 2017 | 297000 | 297000 | 293320 | 294105 | 446 | -1385.00(-0.47%) |
Dec 04, 2017 | 299080 | 291000 | 295490 | 567 | +4490.00(+1.54%) |