Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 291000 | 291700 | 287200 | 287200 | 410 | -4800.00(-1.64%) |
May 30, 2018 | 288500 | 293116 | 288300 | 292000 | 584 | +6000.00(+2.10%) |
May 29, 2018 | 289700 | 289700 | 283600 | 286000 | 883 | -4886.00(-1.68%) |
May 25, 2018 | 290886 | 290886 | 290886 | 0 | -964.00(-0.33%) | |
May 24, 2018 | 293980 | 294110 | 291222 | 291850 | 194 | -2550.00(-0.87%) |
May 23, 2018 | 296500 | 296580 | 292647 | 294400 | 284 | -2591.00(-0.87%) |
May 22, 2018 | 297300 | 298300 | 296006 | 296991 | 171 | +371.00(+0.13%) |
May 21, 2018 | 296200 | 297775 | 295745 | 296620 | 218 | +2240.00(+0.76%) |
May 18, 2018 | 296440 | 296440 | 293965 | 294380 | 171 | -2060.00(-0.69%) |
May 17, 2018 | 296750 | 296840 | 295000 | 296440 | 130 | +140.00(+0.05%) |
May 16, 2018 | 295700 | 297580 | 295000 | 296300 | 111 | +100.00(+0.03%) |
May 15, 2018 | 297555 | 298155 | 294420 | 296200 | 211 | -2000.00(-0.67%) |
May 14, 2018 | 300000 | 300730 | 298100 | 298200 | 166 | -570.00(-0.19%) |
May 11, 2018 | 300300 | 303530 | 298360 | 298770 | 281 | -2860.00(-0.95%) |
May 10, 2018 | 300140 | 301630 | 298635 | 301630 | 253 | +1639.00(+0.55%) |
May 09, 2018 | 295000 | 300000 | 294950 | 299991 | 212 | +4291.00(+1.45%) |
May 08, 2018 | 295560 | 295770 | 292240 | 295700 | 268 | +100.00(+0.03%) |
May 07, 2018 | 294720 | 297500 | 293700 | 295600 | 253 | +3000.00(+1.03%) |
May 04, 2018 | 288200 | 294349 | 280428 | 292600 | 673 | +5549.00(+1.93%) |
May 03, 2018 | 289171 | 289171 | 284850 | 287051 | 496 | -3399.00(-1.17%) |
May 02, 2018 | 291850 | 292400 | 289750 | 290450 | 306 | -2280.00(-0.78%) |
May 01, 2018 | 291150 | 292730 | 289170 | 292730 | 393 | +2080.00(+0.72%) |
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%) |