Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1064 | 1069 | 995.08 | 1018 | 38,957 | -75.08(-6.87%) |
Nov 29, 2017 | 1167 | 1167 | 1091 | 1093 | 42,184 | -116.95(-9.67%) |
Nov 28, 2017 | 1206 | 1242 | 1177 | 1210 | 20,363 | +36.67(+3.13%) |
Nov 27, 2017 | 1191 | 1145 | 1173 | 13,668 | -16.75(-1.41%) | |
Nov 24, 2017 | 1180 | 1198 | 1176 | 1190 | 6,936 | -7.22(-0.60%) |
Nov 22, 2017 | 1178 | 1209 | 1178 | 1197 | 14,514 | +32.63(+2.80%) |
Nov 21, 2017 | 1159 | 1213 | 1159 | 1164 | 26,076 | +21.95(+1.92%) |
Nov 20, 2017 | 1096 | 1151 | 1084 | 1142 | 17,580 | +29.17(+2.62%) |
Nov 17, 2017 | 1069 | 1122 | 1062 | 1113 | 22,857 | +49.37(+4.64%) |
Nov 16, 2017 | 1034 | 1072 | 1018 | 1064 | 52,449 | +92.41(+9.51%) |
Nov 15, 2017 | 926.64 | 975.44 | 918.85 | 971.40 | 25,498 | +19.06(+2.00%) |
Nov 14, 2017 | 1036 | 1041 | 948.59 | 952.34 | 56,814 | -95.58(-9.12%) |
Nov 13, 2017 | 1025 | 1063 | 1005 | 1048 | 35,009 | +6.35(+0.61%) |
Nov 10, 2017 | 1059 | 1070 | 1028 | 1042 | 35,069 | -64.39(-5.82%) |
Nov 09, 2017 | 1105 | 1139 | 1078 | 1106 | 28,095 | -57.18(-4.92%) |
Nov 08, 2017 | 1119 | 1169 | 1085 | 1163 | 36,282 | +92.98(+8.69%) |
Nov 07, 2017 | 1136 | 1145 | 1055 | 1070 | 36,404 | -106.55(-9.05%) |
Nov 06, 2017 | 1131 | 1178 | 1115 | 1177 | 12,189 | +89.23(+8.21%) |
Nov 03, 2017 | 1152 | 1158 | 1041 | 1087 | 39,834 | -51.40(-4.51%) |
Nov 02, 2017 | 1134 | 1148 | 1095 | 1139 | 18,022 | -3.76(-0.33%) |
Nov 01, 2017 | 1174 | 1208 | 1134 | 1143 | 20,871 | -24.25(-2.08%) |
Oct 31, 2017 | 1158 | 1184 | 1135 | 1167 | 16,862 | -1.45(-0.12%) |
Oct 30, 2017 | 1219 | 1242 | 1139 | 1168 | 30,964 | -121.57(-9.42%) |
Oct 27, 2017 | 1249 | 1295 | 1226 | 1290 | 9,716 | +79.99(+6.61%) |
Oct 26, 2017 | 1325 | 1331 | 1210 | 1210 | 17,471 | -119.84(-9.01%) |
Oct 25, 2017 | 1331 | 1339 | 1234 | 1330 | 14,798 | +33.50(+2.58%) |
Oct 24, 2017 | 1276 | 1305 | 1241 | 1296 | 18,214 | +29.17(+2.30%) |
Oct 23, 2017 | 1342 | 1360 | 1263 | 1267 | 25,554 | -105.69(-7.70%) |
Oct 20, 2017 | 1417 | 1422 | 1371 | 1373 | 11,491 | -20.22(-1.45%) |
Oct 19, 2017 | 1366 | 1393 | 1344 | 1393 | 20,143 | -22.52(-1.59%) |
Oct 18, 2017 | 1420 | 1433 | 1375 | 1416 | 8,712 | +7.51(+0.53%) |
Oct 17, 2017 | 1423 | 1423 | 1376 | 1408 | 14,216 | -30.03(-2.09%) |
Oct 16, 2017 | 1480 | 1488 | 1424 | 1438 | 12,590 | -41.87(-2.83%) |
Oct 13, 2017 | 1478 | 1487 | 1447 | 1480 | 15,094 | +55.44(+3.89%) |
Oct 12, 2017 | 1421 | 1444 | 1412 | 1424 | 5,293 | -13.86(-0.96%) |
Oct 11, 2017 | 1452 | 1458 | 1411 | 1438 | 9,127 | +10.39(+0.73%) |
Oct 10, 2017 | 1424 | 1445 | 1400 | 1428 | 17,927 | +75.66(+5.59%) |
Oct 09, 2017 | 1380 | 1386 | 1331 | 1352 | 15,788 | -62.66(-4.43%) |
Oct 06, 2017 | 1398 | 1425 | 1372 | 1415 | 15,787 | -49.38(-3.37%) |
Oct 05, 2017 | 1542 | 1556 | 1456 | 1464 | 23,036 | -18.19(-1.23%) |
Oct 04, 2017 | 1477 | 1517 | 1465 | 1483 | 20,534 | +12.99(+0.88%) |
Oct 03, 2017 | 1342 | 1472 | 1336 | 1470 | 22,369 | +138.57(+10.41%) |
Oct 02, 2017 | 1300 | 1341 | 1297 | 1331 | 11,417 | +2.64(+0.20%) |
Sep 29, 2017 | 1318 | 1334 | 1293 | 1328 | 12,379 | +66.70(+5.29%) |
Sep 28, 2017 | 1249 | 1281 | 1241 | 1262 | 9,067 | +5.20(+0.41%) |
Sep 27, 2017 | 1230 | 1256 | 27,226 | -71.90(-5.41%) | ||
Sep 26, 2017 | 1348 | 1364 | 1328 | 1328 | 8,815 | -12.71(-0.95%) |
Sep 25, 2017 | 1421 | 1425 | 1337 | 1341 | 19,204 | -95.29(-6.63%) |
Sep 22, 2017 | 1428 | 1464 | 1414 | 1436 | 13,155 | +9.82(+0.69%) |
Sep 21, 2017 | 1479 | 1493 | 1415 | 1426 | 8,780 | -54.87(-3.70%) |
Sep 20, 2017 | 1500 | 1509 | 1416 | 1481 | 10,119 | +9.53(+0.65%) |
Sep 19, 2017 | 1487 | 1496 | 1444 | 1472 | 8,854 | -6.35(-0.43%) |
Sep 18, 2017 | 1490 | 1533 | 1466 | 1478 | 11,697 | -21.37(-1.43%) |
Sep 15, 2017 | 1428 | 1504 | 1411 | 1500 | 17,337 | +70.46(+4.93%) |
Sep 14, 2017 | 1383 | 1437 | 1364 | 1429 | 14,685 | +24.54(+1.75%) |
Sep 13, 2017 | 1391 | 1431 | 1376 | 1405 | 16,118 | +2.89(+0.21%) |
Sep 12, 2017 | 1407 | 1462 | 1388 | 1402 | 15,741 | -18.77(-1.32%) |
Sep 11, 2017 | 1410 | 1458 | 1410 | 1420 | 17,167 | +60.06(+4.41%) |
Sep 08, 2017 | 1384 | 1390 | 1354 | 1360 | 12,577 | -29.16(-2.10%) |
Sep 07, 2017 | 1394 | 1414 | 1380 | 1390 | 14,031 | +31.76(+2.34%) |
Sep 06, 2017 | 1328 | 1375 | 1321 | 1358 | 20,129 | +84.90(+6.67%) |
Sep 05, 2017 | 1317 | 1327 | 1258 | 1273 | 14,041 | +32.63(+2.63%) |