Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9803 | 9803 | 10098 | 0 | +243.83(+2.47%) | |
Nov 29, 2017 | 10065 | 10065 | 9854 | 0 | -100.34(-1.01%) | |
Nov 28, 2017 | 9956 | 9956 | 9955 | 0 | +217.01(+2.23%) | |
Nov 27, 2017 | 9692 | 9692 | 9738 | 0 | +372.30(+3.98%) | |
Nov 26, 2017 | 9423 | 9423 | 9365 | 0 | +615.20(+7.03%) | |
Nov 25, 2017 | 8155 | 8155 | 8750 | 0 | +522.99(+6.36%) | |
Nov 24, 2017 | 8155 | 8155 | 8227 | 0 | +111.55(+1.37%) | |
Nov 23, 2017 | 8155 | 8155 | 8115 | 0 | -144.54(-1.75%) | |
Nov 22, 2017 | 8265 | 8265 | 8260 | 0 | +121.76(+1.50%) | |
Nov 21, 2017 | 8000 | 8000 | 8138 | 0 | -154.76(-1.87%) | |
Nov 20, 2017 | 8281 | 8281 | 8293 | 0 | +292.91(+3.66%) | |
Nov 19, 2017 | 8029 | 8029 | 8000 | 0 | +196.05(+2.51%) | |
Nov 18, 2017 | 7786 | 7786 | 7804 | 0 | +75.97(+0.98%) | |
Nov 17, 2017 | 7786 | 7786 | 7728 | 0 | -98.95(-1.26%) | |
Nov 16, 2017 | 7786 | 7786 | 7827 | 0 | +591.09(+8.17%) | |
Nov 15, 2017 | 7279 | 7279 | 7236 | 0 | +663.49(+10.10%) | |
Nov 14, 2017 | 6573 | 6573 | 6572 | 0 | -1.50(-0.02%) | |
Nov 13, 2017 | 6475 | 6475 | 6574 | 0 | +848.88(+14.83%) | |
Nov 12, 2017 | 5708 | 5708 | 5725 | 0 | -600.56(-9.49%) | |
Nov 11, 2017 | 7128 | 7128 | 6326 | 0 | -328.26(-4.93%) | |
Nov 10, 2017 | 7128 | 7128 | 6654 | 0 | -461.12(-6.48%) | |
Nov 09, 2017 | 7128 | 7128 | 7115 | 0 | -332.00(-4.46%) | |
Nov 08, 2017 | 7401 | 7401 | 7447 | 0 | +342.72(+4.82%) | |
Nov 07, 2017 | 7080 | 7080 | 7104 | 0 | +96.03(+1.37%) | |
Nov 06, 2017 | 7027 | 7027 | 7008 | 0 | -343.83(-4.68%) | |
Nov 05, 2017 | 7370 | 7370 | 7352 | 0 | -97.91(-1.31%) | |
Nov 04, 2017 | 7081 | 7081 | 7450 | 0 | +244.76(+3.40%) | |
Nov 03, 2017 | 7081 | 7081 | 7205 | 0 | +149.34(+2.12%) | |
Nov 02, 2017 | 7081 | 7081 | 7056 | 0 | +366.95(+5.49%) | |
Nov 01, 2017 | 6589 | 6589 | 6689 | 0 | +264.93(+4.12%) | |
Oct 31, 2017 | 6396 | 6396 | 6424 | 0 | +314.01(+5.14%) | |
Oct 30, 2017 | 6093 | 6093 | 6110 | 0 | -77.98(-1.26%) | |
Oct 29, 2017 | 6187 | 6187 | 6188 | 0 | +417.28(+7.23%) | |
Oct 28, 2017 | 5829 | 5829 | 5771 | 0 | -3.72(-0.06%) | |
Oct 27, 2017 | 5829 | 5829 | 5774 | 0 | -130.30(-2.21%) | |
Oct 26, 2017 | 5829 | 5829 | 5905 | 0 | +174.49(+3.05%) | |
Oct 25, 2017 | 5682 | 5682 | 5730 | 0 | +201.72(+3.65%) | |
Oct 24, 2017 | 5470 | 5470 | 5529 | 0 | -359.49(-6.11%) | |
Oct 23, 2017 | 5885 | 5885 | 5888 | 0 | -110.01(-1.83%) | |
Oct 22, 2017 | 5920 | 5920 | 5998 | 0 | -28.10(-0.47%) | |
Oct 21, 2017 | 5720 | 5720 | 6026 | 0 | +24.11(+0.40%) | |
Oct 20, 2017 | 5720 | 5720 | 6002 | 0 | +291.99(+5.11%) | |
Oct 19, 2017 | 5720 | 5720 | 5710 | 0 | +127.01(+2.27%) | |
Oct 18, 2017 | 5508 | 5508 | 5583 | 0 | +4.19(+0.08%) | |
Oct 17, 2017 | 5577 | 5577 | 5579 | 0 | -194.09(-3.36%) | |
Oct 16, 2017 | 5709 | 5709 | 5773 | 0 | +59.23(+1.04%) | |
Oct 15, 2017 | 5573 | 5573 | 5714 | 0 | -56.33(-0.98%) | |
Oct 14, 2017 | 5291 | 5291 | 5770 | 0 | +182.32(+3.26%) | |
Oct 13, 2017 | 5291 | 5291 | 5588 | 0 | +220.33(+4.11%) | |
Oct 12, 2017 | 5291 | 5291 | 5367 | 0 | +557.17(+11.58%) | |
Oct 11, 2017 | 4798 | 4798 | 4810 | 0 | +75.88(+1.60%) | |
Oct 10, 2017 | 4816 | 4816 | 4734 | 0 | -51.05(-1.07%) | |
Oct 09, 2017 | 4810 | 4810 | 4785 | 0 | +181.18(+3.94%) | |
Oct 08, 2017 | 4585 | 4585 | 4604 | 0 | +155.18(+3.49%) | |
Oct 07, 2017 | 4331 | 4331 | 4449 | 0 | +78.03(+1.79%) | |
Oct 06, 2017 | 4331 | 4331 | 4371 | 0 | +42.27(+0.98%) | |
Oct 05, 2017 | 4331 | 4331 | 4329 | 0 | +101.09(+2.39%) | |
Oct 04, 2017 | 4215 | 4215 | 4228 | 0 | -74.50(-1.73%) | |
Oct 03, 2017 | 4278 | 4278 | 4302 | 0 | -80.95(-1.85%) | |
Oct 02, 2017 | 4376 | 4376 | 4383 | 0 | -13.94(-0.32%) | |
Oct 01, 2017 | 4345 | 4345 | 4397 | 0 | +63.64(+1.47%) | |
Sep 30, 2017 | 4191 | 4191 | 4333 | 0 | +178.97(+4.31%) | |
Sep 29, 2017 | 4191 | 4191 | 4154 | 0 | -37.61(-0.90%) | |
Sep 28, 2017 | 4191 | 4191 | 4192 | 0 | -34.32(-0.81%) | |
Sep 27, 2017 | 4190 | 4190 | 4226 | 0 | +331.05(+8.50%) | |
Sep 26, 2017 | 3916 | 3916 | 3895 | 0 | -24.75(-0.63%) | |
Sep 25, 2017 | 3943 | 3943 | 3920 | 0 | +239.06(+6.49%) | |
Sep 24, 2017 | 3670 | 3670 | 3681 | 0 | -86.54(-2.30%) | |
Sep 23, 2017 | 3649 | 3649 | 3767 | 0 | +138.53(+3.82%) | |
Sep 22, 2017 | 3649 | 3649 | 3629 | 0 | +26.98(+0.75%) | |
Sep 21, 2017 | 3649 | 3649 | 3602 | 0 | -323.03(-8.23%) | |
Sep 20, 2017 | 3948 | 3948 | 3925 | 0 | -14.80(-0.38%) | |
Sep 19, 2017 | 3906 | 3906 | 3940 | 0 | -140.19(-3.44%) | |
Sep 18, 2017 | 4079 | 4079 | 4080 | 0 | +344.84(+9.23%) | |
Sep 17, 2017 | 3749 | 3749 | 3735 | 0 | +22.14(+0.60%) | |
Sep 16, 2017 | 3313 | 3313 | 3713 | 0 | +28.69(+0.78%) | |
Sep 15, 2017 | 3313 | 3313 | 3684 | 0 | +452.93(+14.02%) | |
Sep 14, 2017 | 3313 | 3313 | 3231 | 0 | -693.90(-17.68%) | |
Sep 13, 2017 | 3876 | 3876 | 3925 | 0 | -217.11(-5.24%) | |
Sep 12, 2017 | 4202 | 4202 | 4142 | 0 | -75.60(-1.79%) | |
Sep 11, 2017 | 4199 | 4199 | 4218 | 0 | -45.65(-1.07%) | |
Sep 10, 2017 | 4259 | 4259 | 4264 | 0 | -68.92(-1.59%) | |
Sep 09, 2017 | 4612 | 4612 | 4333 | 0 | -55.41(-1.26%) | |
Sep 08, 2017 | 4612 | 4612 | 4388 | 0 | -245.96(-5.31%) | |
Sep 07, 2017 | 4612 | 4612 | 4634 | 0 | +47.71(+1.04%) | |
Sep 06, 2017 | 4594 | 4594 | 4586 | 0 | +96.24(+2.14%) | |
Sep 05, 2017 | 4436 | 4436 | 4490 | 0 | +12.00(+0.27%) | |
Sep 04, 2017 | 4520 | 4520 | 4478 | 0 | -152.01(-3.28%) | |
Sep 03, 2017 | 4610 | 4610 | 4630 | 0 | +49.77(+1.09%) | |
Sep 02, 2017 | 4740 | 4740 | 4580 | 0 | -344.84(-7.00%) |