Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 286700 | 288080 | 282000 | 282040 | 424 | -2880.00(-1.01%) |
Jun 28, 2018 | 282950 | 285625 | 282000 | 284920 | 545 | +3320.00(+1.18%) |
Jun 27, 2018 | 284500 | 285700 | 281600 | 281600 | 602 | -2900.00(-1.02%) |
Jun 26, 2018 | 283200 | 287000 | 282400 | 284500 | 505 | -140.00(-0.05%) |
Jun 25, 2018 | 285000 | 285705 | 282500 | 284640 | 335 | -1901.00(-0.66%) |
Jun 22, 2018 | 285900 | 287310 | 285401 | 286541 | 546 | +1541.00(+0.54%) |
Jun 21, 2018 | 285300 | 285800 | 283600 | 285000 | 492 | +0.00(+0.00%) |
Jun 20, 2018 | 286780 | 286780 | 285000 | 285000 | 346 | -1700.00(-0.59%) |
Jun 19, 2018 | 286450 | 287164 | 284800 | 286700 | 253 | -900.00(-0.31%) |
Jun 18, 2018 | 286100 | 287850 | 285700 | 287600 | 166 | -26.00(-0.01%) |
Jun 15, 2018 | 289670 | 286200 | 287626 | 337 | -2044.00(-0.71%) | |
Jun 14, 2018 | 292800 | 292800 | 288978 | 289670 | 278 | -3099.00(-1.06%) |
Jun 13, 2018 | 293100 | 294020 | 291825 | 292769 | 172 | -236.00(-0.08%) |
Jun 12, 2018 | 293450 | 294190 | 292370 | 293005 | 168 | +235.00(+0.08%) |
Jun 11, 2018 | 294600 | 295302 | 292770 | 292770 | 184 | -1285.00(-0.44%) |
Jun 08, 2018 | 292300 | 294540 | 291645 | 294055 | 154 | +1155.00(+0.39%) |
Jun 07, 2018 | 291900 | 294000 | 291110 | 292900 | 304 | +2178.00(+0.75%) |
Jun 06, 2018 | 291260 | 290722 | 315 | +4022.00(+1.40%) | ||
Jun 05, 2018 | 288000 | 288100 | 286200 | 286700 | 254 | -1300.00(-0.45%) |
Jun 04, 2018 | 290095 | 291080 | 288000 | 288000 | 173 | -1200.00(-0.41%) |
Jun 01, 2018 | 290080 | 291000 | 288470 | 289200 | 210 | +2000.00(+0.70%) |
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%) |