Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 215900 | 217000 | 215700 | 215700 | 298 | -500.00(-0.23%) |
Oct 28, 2016 | 217010 | 217810 | 214470 | 216200 | 293 | -620.00(-0.29%) |
Oct 27, 2016 | 216400 | 217110 | 215860 | 216820 | 427 | +980.00(+0.45%) |
Oct 26, 2016 | 214900 | 216660 | 214710 | 215840 | 480 | +590.00(+0.27%) |
Oct 25, 2016 | 215347 | 216190 | 214880 | 215250 | 307 | -250.00(-0.12%) |
Oct 24, 2016 | 216440 | 217260 | 215500 | 215500 | 194 | -100.00(-0.05%) |
Oct 21, 2016 | 215400 | 215940 | 214259 | 215600 | 247 | -1375.00(-0.63%) |
Oct 20, 2016 | 217014 | 218000 | 216340 | 216975 | 153 | -375.00(-0.17%) |
Oct 19, 2016 | 216700 | 218500 | 216700 | 217350 | 216 | +1050.00(+0.49%) |
Oct 18, 2016 | 216600 | 217480 | 216200 | 216300 | 203 | +75.00(+0.03%) |
Oct 17, 2016 | 216900 | 216900 | 215100 | 216225 | 123 | -145.00(-0.07%) |
Oct 14, 2016 | 215620 | 217280 | 215620 | 216370 | 201 | +1710.00(+0.80%) |
Oct 13, 2016 | 216100 | 216100 | 213030 | 214660 | 618 | -2570.00(-1.18%) |
Oct 12, 2016 | 216351 | 217800 | 216300 | 217230 | 125 | +1310.00(+0.61%) |
Oct 11, 2016 | 217599 | 217599 | 215373 | 215920 | 228 | -1810.00(-0.83%) |
Oct 10, 2016 | 217530 | 218470 | 217500 | 217730 | 109 | +1090.00(+0.50%) |
Oct 07, 2016 | 215890 | 217370 | 215780 | 216640 | 300 | +780.00(+0.36%) |
Oct 06, 2016 | 215970 | 215970 | 214945 | 215860 | 195 | -440.00(-0.20%) |
Oct 05, 2016 | 215459 | 216400 | 215010 | 216300 | 143 | +1780.00(+0.83%) |
Oct 04, 2016 | 215960 | 216210 | 214270 | 214520 | 188 | -1180.00(-0.55%) |
Oct 03, 2016 | 216000 | 216380 | 214820 | 215700 | 256 | -520.00(-0.24%) |
Sep 30, 2016 | 216620 | 218049 | 216220 | 216220 | 291 | +920.00(+0.43%) |
Sep 29, 2016 | 217790 | 218200 | 215208 | 215300 | 292 | -2395.00(-1.10%) |
Sep 28, 2016 | 217700 | 217930 | 216070 | 217695 | 251 | -265.00(-0.12%) |
Sep 27, 2016 | 216160 | 218030 | 216120 | 217960 | 327 | +1800.00(+0.83%) |
Sep 26, 2016 | 217000 | 217350 | 216080 | 216160 | 241 | -1590.00(-0.73%) |
Sep 23, 2016 | 219440 | 219530 | 217432 | 217750 | 214 | -2250.00(-1.02%) |
Sep 22, 2016 | 219900 | 220500 | 219250 | 220000 | 313 | +560.00(+0.26%) |
Sep 21, 2016 | 218939 | 219680 | 217500 | 219440 | 450 | +1570.00(+0.72%) |
Sep 20, 2016 | 218860 | 218970 | 217250 | 217870 | 172 | -130.00(-0.06%) |
Sep 19, 2016 | 218379 | 219210 | 217360 | 218000 | 320 | -400.00(-0.18%) |
Sep 16, 2016 | 218380 | 218530 | 216810 | 218400 | 685 | -1939.00(-0.88%) |
Sep 15, 2016 | 218700 | 220564 | 218434 | 220339 | 214 | +1729.00(+0.79%) |
Sep 14, 2016 | 219040 | 220310 | 218080 | 218610 | 279 | -540.00(-0.25%) |
Sep 13, 2016 | 221900 | 221900 | 218000 | 219150 | 529 | -4370.00(-1.96%) |
Sep 12, 2016 | 219640 | 224000 | 219000 | 223520 | 271 | +3410.00(+1.55%) |
Sep 09, 2016 | 224100 | 224210 | 219870 | 220110 | 330 | -4630.00(-2.06%) |
Sep 08, 2016 | 224500 | 225100 | 224055 | 224740 | 264 | +510.00(+0.23%) |
Sep 07, 2016 | 225510 | 225660 | 224080 | 224230 | 183 | -1619.00(-0.72%) |
Sep 06, 2016 | 226340 | 226340 | 224000 | 225849 | 192 | -201.00(-0.09%) |
Sep 02, 2016 | 225970 | 226050 | 226050 | 226050 | 100 | +700.00(+0.31%) |
Sep 01, 2016 | 225680 | 226440 | 223240 | 225350 | 212 | -410.00(-0.18%) |
Aug 31, 2016 | 225280 | 226145 | 223040 | 225760 | 228 | +910.00(+0.40%) |
Aug 30, 2016 | 224040 | 225330 | 224040 | 224850 | 219 | +1450.00(+0.65%) |
Aug 29, 2016 | 222800 | 224450 | 222800 | 223400 | 365 | +1360.00(+0.61%) |
Aug 26, 2016 | 222930 | 223630 | 220890 | 222040 | 493 | -959.00(-0.43%) |
Aug 25, 2016 | 222700 | 223060 | 222250 | 222999 | 375 | +175.00(+0.08%) |
Aug 24, 2016 | 223000 | 223201 | 222270 | 222824 | 147 | -676.00(-0.30%) |
Aug 23, 2016 | 223020 | 223870 | 222850 | 223500 | 230 | +1054.00(+0.47%) |
Aug 22, 2016 | 222750 | 223050 | 221970 | 222446 | 100 | -594.00(-0.27%) |
Aug 19, 2016 | 223000 | 223220 | 221900 | 223040 | 280 | -160.00(-0.07%) |
Aug 18, 2016 | 223850 | 224000 | 222855 | 223200 | 347 | -690.00(-0.31%) |
Aug 17, 2016 | 220920 | 223960 | 220920 | 223890 | 362 | +3085.00(+1.40%) |
Aug 16, 2016 | 221605 | 221995 | 220805 | 220805 | 481 | -1190.00(-0.54%) |
Aug 15, 2016 | 221523 | 221995 | 220750 | 221995 | 255 | +245.00(+0.11%) |
Aug 12, 2016 | 220630 | 221750 | 220630 | 221750 | 281 | -140.00(-0.06%) |
Aug 11, 2016 | 220495 | 222030 | 220000 | 221890 | 564 | +1890.00(+0.86%) |
Aug 10, 2016 | 220740 | 221040 | 219260 | 220000 | 450 | -605.00(-0.27%) |
Aug 09, 2016 | 218500 | 221140 | 218310 | 220605 | 774 | +2305.00(+1.06%) |
Aug 08, 2016 | 218000 | 218500 | 216460 | 218300 | 449 | +290.00(+0.13%) |
Aug 05, 2016 | 215970 | 218150 | 215800 | 218010 | 571 | +3180.00(+1.48%) |
Aug 04, 2016 | 215610 | 215620 | 214400 | 214830 | 116 | -470.00(-0.22%) |
Aug 03, 2016 | 215735 | 215735 | 214620 | 215300 | 151 | +400.00(+0.19%) |
Aug 02, 2016 | 215350 | 215630 | 214520 | 214900 | 173 | -1060.00(-0.49%) |