Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 296900 | 297240 | 290650 | 290650 | 319 | -5345.00(-1.81%) |
Apr 27, 2018 | 295850 | 296455 | 293980 | 295995 | 138 | +226.00(+0.08%) |
Apr 26, 2018 | 296750 | 296760 | 294400 | 295769 | 115 | +490.00(+0.17%) |
Apr 25, 2018 | 294660 | 296010 | 291995 | 295279 | 239 | -455.00(-0.15%) |
Apr 24, 2018 | 299600 | 300750 | 293000 | 295734 | 281 | -3087.00(-1.03%) |
Apr 23, 2018 | 300998 | 301420 | 298000 | 298821 | 183 | -1319.00(-0.44%) |
Apr 20, 2018 | 301680 | 301680 | 298450 | 300140 | 139 | -160.00(-0.05%) |
Apr 19, 2018 | 300000 | 302000 | 298990 | 300300 | 142 | +1095.00(+0.37%) |
Apr 18, 2018 | 300170 | 301300 | 299130 | 299205 | 135 | +504.00(+0.17%) |
Apr 17, 2018 | 299499 | 300950 | 298590 | 298701 | 209 | +1520.00(+0.51%) |
Apr 16, 2018 | 297949 | 299892 | 296600 | 297181 | 241 | +1290.00(+0.44%) |
Apr 13, 2018 | 299200 | 299960 | 294300 | 295891 | 210 | -1130.00(-0.38%) |
Apr 12, 2018 | 295320 | 299370 | 295000 | 297021 | 250 | +3772.00(+1.29%) |
Apr 11, 2018 | 295250 | 295500 | 292690 | 293249 | 209 | -3307.00(-1.12%) |
Apr 10, 2018 | 296760 | 299500 | 296300 | 296556 | 309 | +3885.00(+1.33%) |
Apr 09, 2018 | 296150 | 298000 | 292560 | 292671 | 261 | -1329.00(-0.45%) |
Apr 06, 2018 | 298810 | 299750 | 290990 | 294000 | 364 | -7750.00(-2.57%) |
Apr 05, 2018 | 301410 | 304200 | 300500 | 301750 | 427 | +1900.00(+0.63%) |
Apr 04, 2018 | 291100 | 300900 | 291100 | 299850 | 357 | +3000.00(+1.01%) |
Apr 03, 2018 | 295480 | 297325 | 291885 | 296850 | 176 | +3440.00(+1.17%) |
Apr 02, 2018 | 298620 | 299100 | 288740 | 293410 | 463 | -5690.00(-1.90%) |
Mar 29, 2018 | 299100 | 299100 | 299100 | 0 | +4059.00(+1.38%) | |
Mar 28, 2018 | 296400 | 298145 | 291640 | 295041 | 281 | +391.00(+0.13%) |
Mar 27, 2018 | 301000 | 302590 | 292380 | 294650 | 301 | -4850.00(-1.62%) |
Mar 26, 2018 | 295500 | 299925 | 293455 | 299500 | 426 | +10745.00(+3.72%) |
Mar 23, 2018 | 297440 | 298389 | 288450 | 288755 | 513 | -8194.00(-2.76%) |
Mar 22, 2018 | 304730 | 304730 | 295950 | 296949 | 640 | -10651.00(-3.46%) |
Mar 21, 2018 | 308950 | 310720 | 306020 | 307600 | 273 | +500.00(+0.16%) |
Mar 20, 2018 | 307501 | 308210 | 305810 | 307100 | 180 | +1120.00(+0.37%) |
Mar 19, 2018 | 310400 | 310513 | 304100 | 305980 | 271 | -4650.00(-1.50%) |
Mar 16, 2018 | 313340 | 313340 | 309880 | 310630 | 240 | -971.00(-0.31%) |
Mar 15, 2018 | 312501 | 313950 | 308000 | 311601 | 236 | +946.00(+0.30%) |
Mar 14, 2018 | 315485 | 315485 | 309435 | 310655 | 314 | -3384.00(-1.08%) |
Mar 13, 2018 | 318020 | 319860 | 313395 | 314039 | 429 | -3707.00(-1.17%) |
Mar 12, 2018 | 319320 | 320000 | 317130 | 317746 | 343 | -1854.00(-0.58%) |
Mar 09, 2018 | 311540 | 319780 | 309355 | 319600 | 530 | +11900.00(+3.87%) |
Mar 08, 2018 | 306400 | 310994 | 305240 | 307700 | 259 | +944.00(+0.31%) |
Mar 07, 2018 | 307560 | 306756 | 209 | -249.00(-0.08%) | ||
Mar 06, 2018 | 307000 | 307499 | 304400 | 307005 | 182 | +2505.00(+0.82%) |
Mar 05, 2018 | 302000 | 306499 | 300240 | 304500 | 210 | +1400.00(+0.46%) |
Mar 02, 2018 | 300980 | 303693 | 299360 | 303100 | 319 | +154.00(+0.05%) |
Mar 01, 2018 | 311000 | 313000 | 301405 | 302946 | 392 | -7304.00(-2.35%) |
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%) |