Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 215800 | 216750 | 215710 | 216000 | 129 | -660.00(-0.30%) |
Jul 28, 2016 | 216000 | 217011 | 215250 | 216660 | 86 | +360.00(+0.17%) |
Jul 27, 2016 | 216220 | 217100 | 215670 | 216300 | 91 | -100.00(-0.05%) |
Jul 26, 2016 | 216640 | 217190 | 215901 | 216400 | 118 | +395.00(+0.18%) |
Jul 25, 2016 | 217600 | 217600 | 215430 | 216005 | 89 | -800.00(-0.37%) |
Jul 22, 2016 | 216760 | 217158 | 215920 | 216805 | 154 | +490.00(+0.23%) |
Jul 21, 2016 | 218900 | 219044 | 216315 | 216315 | 250 | -2872.00(-1.31%) |
Jul 20, 2016 | 220003 | 220270 | 218590 | 219187 | 156 | -1078.00(-0.49%) |
Jul 19, 2016 | 219060 | 220360 | 218900 | 220265 | 506 | +365.00(+0.17%) |
Jul 18, 2016 | 219000 | 220000 | 219000 | 219900 | 367 | +910.00(+0.42%) |
Jul 15, 2016 | 219280 | 219400 | 217660 | 218990 | 125 | +400.00(+0.18%) |
Jul 14, 2016 | 219250 | 219940 | 218280 | 218590 | 259 | -360.00(-0.16%) |
Jul 13, 2016 | 216975 | 218950 | 216690 | 218950 | 324 | +1900.00(+0.88%) |
Jul 12, 2016 | 216140 | 217500 | 216070 | 217050 | 242 | +1226.00(+0.57%) |
Jul 11, 2016 | 216405 | 216405 | 215200 | 215824 | 174 | +1104.00(+0.51%) |
Jul 08, 2016 | 214590 | 215550 | 212501 | 214720 | 242 | +2219.00(+1.04%) |
Jul 07, 2016 | 214036 | 214450 | 211900 | 212501 | 295 | -1119.00(-0.52%) |
Jul 06, 2016 | 212010 | 213950 | 211500 | 213620 | 240 | +660.00(+0.31%) |
Jul 05, 2016 | 214710 | 215270 | 212650 | 212960 | 191 | -3338.00(-1.54%) |
Jul 01, 2016 | 216421 | 216298 | 216298 | 216298 | 200 | -677.00(-0.31%) |
Jun 30, 2016 | 213400 | 217030 | 213220 | 216975 | 581 | +4330.00(+2.04%) |
Jun 29, 2016 | 212100 | 213080 | 210000 | 212645 | 432 | +2245.00(+1.07%) |
Jun 28, 2016 | 209505 | 210500 | 207650 | 210400 | 347 | +2400.00(+1.15%) |
Jun 27, 2016 | 208860 | 208860 | 205074 | 208000 | 444 | -1852.00(-0.88%) |
Jun 24, 2016 | 210505 | 212730 | 209500 | 209852 | 895 | -8998.00(-4.11%) |
Jun 23, 2016 | 217021 | 218850 | 216983 | 218850 | 428 | +2584.00(+1.19%) |
Jun 22, 2016 | 215420 | 216940 | 215420 | 216266 | 205 | +846.00(+0.39%) |
Jun 21, 2016 | 213140 | 215420 | 212830 | 215420 | 281 | +2790.00(+1.31%) |
Jun 20, 2016 | 213200 | 214396 | 212500 | 212630 | 199 | +1430.00(+0.68%) |
Jun 17, 2016 | 212350 | 212350 | 210650 | 211200 | 277 | -1800.00(-0.85%) |
Jun 16, 2016 | 210100 | 213000 | 208610 | 213000 | 333 | +2950.00(+1.40%) |
Jun 15, 2016 | 212405 | 213210 | 210050 | 210050 | 268 | -2020.00(-0.95%) |
Jun 14, 2016 | 211240 | 212250 | 210880 | 212070 | 467 | +620.00(+0.29%) |
Jun 13, 2016 | 212300 | 213925 | 211450 | 211450 | 222 | -1172.00(-0.55%) |
Jun 10, 2016 | 211800 | 213460 | 211800 | 212622 | 124 | -588.00(-0.28%) |
Jun 09, 2016 | 213287 | 213650 | 211810 | 213210 | 111 | -290.00(-0.14%) |
Jun 08, 2016 | 212620 | 214000 | 212620 | 213500 | 106 | +1290.00(+0.61%) |
Jun 07, 2016 | 213200 | 213662 | 212180 | 212210 | 151 | -670.00(-0.31%) |
Jun 06, 2016 | 212205 | 213710 | 212205 | 212880 | 253 | +1265.00(+0.60%) |
Jun 03, 2016 | 211700 | 212240 | 210210 | 211615 | 201 | -740.00(-0.35%) |
Jun 02, 2016 | 212148 | 213060 | 211570 | 212355 | 170 | -5.00(-0.00%) |
Jun 01, 2016 | 211100 | 213090 | 210703 | 212360 | 225 | +665.00(+0.31%) |
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%) |