Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 215900 | 216070 | 211695 | 211695 | 253 | -2608.00(-1.22%) |
May 27, 2016 | 215380 | 214303 | 214303 | 214303 | 200 | -297.00(-0.14%) |
May 26, 2016 | 215750 | 215970 | 214360 | 214600 | 153 | -1585.00(-0.73%) |
May 25, 2016 | 215650 | 217300 | 215565 | 216185 | 250 | +535.00(+0.25%) |
May 24, 2016 | 213080 | 216090 | 213000 | 215650 | 324 | +3440.00(+1.62%) |
May 23, 2016 | 213050 | 213050 | 211650 | 212210 | 186 | -623.00(-0.29%) |
May 20, 2016 | 211810 | 213680 | 211810 | 212833 | 259 | +1653.00(+0.78%) |
May 19, 2016 | 211250 | 211495 | 209600 | 211180 | 254 | -1020.00(-0.48%) |
May 18, 2016 | 210155 | 212700 | 209940 | 212200 | 174 | +1505.00(+0.71%) |
May 17, 2016 | 212780 | 212780 | 209865 | 210695 | 318 | -1835.00(-0.86%) |
May 16, 2016 | 211905 | 213150 | 211905 | 212530 | 298 | +390.00(+0.18%) |
May 13, 2016 | 214550 | 215200 | 211750 | 212140 | 269 | -2720.00(-1.27%) |
May 12, 2016 | 214900 | 215570 | 213435 | 214860 | 161 | +392.00(+0.18%) |
May 11, 2016 | 217100 | 217205 | 214210 | 214468 | 158 | -2507.00(-1.16%) |
May 10, 2016 | 214700 | 217280 | 214700 | 216975 | 277 | +2545.00(+1.19%) |
May 09, 2016 | 216580 | 217000 | 212950 | 214430 | 206 | -2570.00(-1.18%) |
May 06, 2016 | 215390 | 217245 | 215135 | 217000 | 181 | +1120.00(+0.52%) |
May 05, 2016 | 216515 | 217200 | 215230 | 215880 | 174 | -635.00(-0.29%) |
May 04, 2016 | 215755 | 216550 | 215103 | 216515 | 178 | -839.00(-0.39%) |
May 03, 2016 | 219800 | 219800 | 216300 | 217354 | 251 | -2898.00(-1.32%) |
May 02, 2016 | 219180 | 220640 | 218730 | 220252 | 207 | +1252.00(+0.57%) |
Apr 29, 2016 | 218679 | 219750 | 216860 | 219000 | 211 | -120.00(-0.05%) |
Apr 28, 2016 | 219870 | 221030 | 218661 | 219120 | 236 | -2310.00(-1.04%) |
Apr 27, 2016 | 220330 | 221985 | 219980 | 221430 | 193 | +1090.00(+0.49%) |
Apr 26, 2016 | 219600 | 220680 | 219540 | 220340 | 440 | +1062.00(+0.48%) |
Apr 25, 2016 | 218700 | 219393 | 218330 | 219278 | 124 | +240.00(+0.11%) |
Apr 22, 2016 | 217400 | 219500 | 217400 | 219038 | 162 | +1578.00(+0.73%) |
Apr 21, 2016 | 219120 | 219495 | 217045 | 217460 | 321 | -1468.00(-0.67%) |
Apr 20, 2016 | 218400 | 219600 | 218060 | 218928 | 215 | -72.00(-0.03%) |
Apr 19, 2016 | 216945 | 219499 | 216840 | 219000 | 315 | +2350.00(+1.08%) |
Apr 18, 2016 | 214350 | 216650 | 214350 | 216650 | 196 | +1540.00(+0.72%) |
Apr 15, 2016 | 216080 | 216080 | 214470 | 215110 | 184 | -490.00(-0.23%) |
Apr 14, 2016 | 216250 | 216250 | 215310 | 215600 | 236 | -530.00(-0.25%) |
Apr 13, 2016 | 214480 | 216178 | 214294 | 216130 | 340 | +2430.00(+1.14%) |
Apr 12, 2016 | 212250 | 213720 | 211652 | 213700 | 227 | +2040.00(+0.96%) |
Apr 11, 2016 | 212340 | 213180 | 211660 | 211660 | 109 | -45.00(-0.02%) |
Apr 08, 2016 | 212300 | 213144 | 211250 | 211705 | 143 | +305.00(+0.14%) |
Apr 07, 2016 | 211302 | 211911 | 210670 | 211400 | 150 | -1590.00(-0.75%) |
Apr 06, 2016 | 212299 | 212990 | 211000 | 212990 | 203 | +650.00(+0.31%) |
Apr 05, 2016 | 213501 | 213884 | 211900 | 212340 | 223 | -2720.00(-1.26%) |
Apr 04, 2016 | 215560 | 215600 | 214360 | 215060 | 220 | -680.00(-0.32%) |
Apr 01, 2016 | 211850 | 215950 | 209641 | 215740 | 321 | +2290.00(+1.07%) |
Mar 31, 2016 | 214125 | 214622 | 212400 | 213450 | 209 | -585.00(-0.27%) |
Mar 30, 2016 | 214345 | 215130 | 213588 | 214035 | 326 | +1235.00(+0.58%) |
Mar 29, 2016 | 212435 | 213000 | 211000 | 212800 | 145 | +675.00(+0.32%) |
Mar 28, 2016 | 211120 | 212619 | 210790 | 212125 | 170 | +1595.00(+0.76%) |
Mar 24, 2016 | 210200 | 210530 | 210530 | 210530 | 200 | -840.00(-0.40%) |
Mar 23, 2016 | 212900 | 213340 | 211370 | 211370 | 257 | -2030.00(-0.95%) |
Mar 22, 2016 | 213200 | 214538 | 212790 | 213400 | 217 | +100.00(+0.05%) |
Mar 21, 2016 | 213330 | 214000 | 212860 | 213300 | 220 | -30.00(-0.01%) |
Mar 18, 2016 | 214250 | 214560 | 212481 | 213330 | 304 | -270.00(-0.13%) |
Mar 17, 2016 | 210240 | 214000 | 209925 | 213600 | 374 | +3400.00(+1.62%) |
Mar 16, 2016 | 210200 | 211000 | 210140 | 210200 | 403 | -870.00(-0.41%) |
Mar 15, 2016 | 209720 | 211200 | 209173 | 211070 | 207 | +770.00(+0.37%) |
Mar 14, 2016 | 212000 | 212250 | 209850 | 210300 | 238 | -1300.00(-0.61%) |
Mar 11, 2016 | 209990 | 211600 | 209490 | 211600 | 554 | +2480.00(+1.19%) |
Mar 10, 2016 | 209865 | 210001 | 207930 | 209120 | 676 | -130.00(-0.06%) |
Mar 09, 2016 | 208336 | 209425 | 208250 | 209250 | 514 | +1261.00(+0.61%) |
Mar 08, 2016 | 208150 | 208700 | 207280 | 207989 | 554 | -511.00(-0.25%) |
Mar 07, 2016 | 207500 | 208750 | 206620 | 208500 | 668 | +555.00(+0.27%) |
Mar 04, 2016 | 206200 | 207945 | 205700 | 207945 | 1,111 | +1945.00(+0.94%) |
Mar 03, 2016 | 205750 | 206395 | 204998 | 206000 | 423 | +500.00(+0.24%) |
Mar 02, 2016 | 206000 | 206009 | 204580 | 205500 | 393 | +0.00(+0.00%) |