Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6853 | 6889 | 6838 | 6874 | 0 | +49.63(+0.73%) |
Nov 29, 2017 | 6907 | 6908 | 6794 | 6824 | 0 | -88.02(-1.27%) |
Nov 28, 2017 | 6894 | 6914 | 6866 | 6912 | 0 | +33.84(+0.49%) |
Nov 27, 2017 | 6890 | 6897 | 6868 | 6879 | 0 | -10.64(-0.15%) |
Nov 24, 2017 | 6878 | 6890 | 6874 | 6889 | 0 | +21.80(+0.32%) |
Nov 22, 2017 | 6870 | 6867 | 6867 | 6867 | 0 | +4.88(+0.07%) |
Nov 21, 2017 | 6821 | 6863 | 6820 | 6862 | 0 | +71.77(+1.06%) |
Nov 20, 2017 | 6789 | 6796 | 6779 | 6791 | 0 | +7.92(+0.12%) |
Nov 17, 2017 | 6794 | 6798 | 6777 | 6783 | 0 | -10.50(-0.15%) |
Nov 16, 2017 | 6742 | 6807 | 6742 | 6793 | 0 | +87.08(+1.30%) |
Nov 15, 2017 | 6701 | 6725 | 6667 | 6706 | 0 | -31.66(-0.47%) |
Nov 14, 2017 | 6734 | 6744 | 6709 | 6738 | 0 | -19.73(-0.29%) |
Nov 13, 2017 | 6727 | 6766 | 6723 | 6758 | 0 | +6.66(+0.10%) |
Nov 10, 2017 | 6736 | 6757 | 6727 | 6751 | 0 | +0.89(+0.01%) |
Nov 09, 2017 | 6737 | 6759 | 6687 | 6750 | 0 | -39.07(-0.58%) |
Nov 08, 2017 | 6765 | 6792 | 6753 | 6789 | 0 | +21.34(+0.32%) |
Nov 07, 2017 | 6785 | 6796 | 6750 | 6768 | 0 | -18.66(-0.27%) |
Nov 06, 2017 | 6763 | 6791 | 6763 | 6786 | 0 | +22.00(+0.33%) |
Nov 03, 2017 | 6737 | 6765 | 6713 | 6764 | 0 | +49.50(+0.74%) |
Nov 02, 2017 | 6709 | 6720 | 6678 | 6715 | 0 | -1.59(-0.02%) |
Nov 01, 2017 | 6759 | 6760 | 6691 | 6717 | 0 | -11.14(-0.17%) |
Oct 31, 2017 | 6714 | 6738 | 6706 | 6728 | 0 | +28.71(+0.43%) |
Oct 30, 2017 | 6694 | 6727 | 6677 | 6699 | 0 | -2.30(-0.03%) |
Oct 27, 2017 | 6635 | 6708 | 6626 | 6701 | 0 | +144.49(+2.20%) |
Oct 26, 2017 | 6568 | 6583 | 6550 | 6557 | 0 | -7.12(-0.11%) |
Oct 25, 2017 | 6587 | 6601 | 6518 | 6564 | 0 | -34.54(-0.52%) |
Oct 24, 2017 | 6599 | 6612 | 6582 | 6598 | 0 | +11.60(+0.18%) |
Oct 23, 2017 | 6642 | 6642 | 6581 | 6587 | 0 | -42.22(-0.64%) |
Oct 20, 2017 | 6633 | 6640 | 6623 | 6629 | 0 | +23.98(+0.36%) |
Oct 19, 2017 | 6584 | 6605 | 6559 | 6605 | 0 | -19.15(-0.29%) |
Oct 18, 2017 | 6634 | 6636 | 6614 | 6624 | 0 | +0.56(+0.01%) |
Oct 17, 2017 | 6621 | 6629 | 6613 | 6624 | 0 | -0.34(-0.01%) |
Oct 16, 2017 | 6623 | 6632 | 6607 | 6624 | 0 | +18.20(+0.28%) |
Oct 13, 2017 | 6613 | 6617 | 6602 | 6606 | 0 | +14.29(+0.22%) |
Oct 12, 2017 | 6595 | 6614 | 6586 | 6592 | 0 | -12.04(-0.18%) |
Oct 11, 2017 | 6587 | 6604 | 6578 | 6604 | 0 | +16.30(+0.25%) |
Oct 10, 2017 | 6602 | 6608 | 6562 | 6587 | 0 | +7.52(+0.11%) |
Oct 09, 2017 | 6597 | 6599 | 6572 | 6580 | 0 | -10.45(-0.16%) |
Oct 06, 2017 | 6567 | 6590 | 6567 | 6590 | 0 | +4.82(+0.07%) |
Oct 05, 2017 | 6553 | 6587 | 6548 | 6585 | 0 | +50.73(+0.78%) |
Oct 04, 2017 | 6522 | 6546 | 6513 | 6535 | 0 | +2.92(+0.04%) |
Oct 03, 2017 | 6524 | 6532 | 6510 | 6532 | 0 | +14.99(+0.23%) |
Oct 02, 2017 | 6506 | 6527 | 6484 | 6517 | 0 | +20.76(+0.32%) |
Sep 29, 2017 | 6461 | 6498 | 6455 | 6496 | 0 | +42.51(+0.66%) |
Sep 28, 2017 | 6438 | 6456 | 6428 | 6453 | 0 | +0.19(+0.00%) |
Sep 27, 2017 | 6414 | 6473 | 6405 | 6453 | 0 | +73.10(+1.15%) |
Sep 26, 2017 | 6392 | 6405 | 6365 | 6380 | 0 | +9.57(+0.15%) |
Sep 25, 2017 | 6403 | 6408 | 6344 | 6371 | 0 | -56.33(-0.88%) |
Sep 22, 2017 | 6401 | 6430 | 6401 | 6427 | 0 | +4.23(+0.07%) |
Sep 21, 2017 | 6449 | 6449 | 6405 | 6423 | 0 | -33.35(-0.52%) |
Sep 20, 2017 | 6460 | 6466 | 6414 | 6456 | 0 | -5.28(-0.08%) |
Sep 19, 2017 | 6466 | 6468 | 6447 | 6461 | 0 | +6.68(+0.10%) |
Sep 18, 2017 | 6460 | 6478 | 6438 | 6455 | 0 | +6.17(+0.10%) |
Sep 15, 2017 | 6426 | 6464 | 6420 | 6448 | 0 | +19.39(+0.30%) |
Sep 14, 2017 | 6439 | 6455 | 6424 | 6429 | 0 | -31.11(-0.48%) |
Sep 13, 2017 | 6441 | 6460 | 6433 | 6460 | 0 | +5.91(+0.09%) |
Sep 12, 2017 | 6449 | 6455 | 6430 | 6454 | 0 | +22.02(+0.34%) |
Sep 11, 2017 | 6411 | 6439 | 6411 | 6432 | 0 | +72.07(+1.13%) |
Sep 08, 2017 | 6390 | 6391 | 6355 | 6360 | 0 | -37.68(-0.59%) |
Sep 07, 2017 | 6403 | 6413 | 6380 | 6398 | 0 | +4.56(+0.07%) |
Sep 06, 2017 | 6394 | 6407 | 6356 | 6393 | 0 | +17.74(+0.28%) |
Sep 05, 2017 | 6415 | 6427 | 6335 | 6376 | 0 | -59.76(-0.93%) |