Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12330 | 12430 | 11880 | 12330 | 22 | +90.00(+0.74%) |
Jun 29, 2017 | 12870 | 12870 | 12240 | 12240 | 25 | -360.00(-2.86%) |
Jun 28, 2017 | 12600 | 12870 | 12420 | 12600 | 23 | +0.00(+0.00%) |
Jun 27, 2017 | 12780 | 13050 | 12150 | 12600 | 30 | -225.00(-1.75%) |
Jun 26, 2017 | 13050 | 13050 | 12600 | 12825 | 19 | +45.00(+0.35%) |
Jun 23, 2017 | 12690 | 13050 | 11880 | 12780 | 49 | +90.00(+0.71%) |
Jun 22, 2017 | 12690 | 12780 | 12241 | 12690 | 39 | +90.00(+0.71%) |
Jun 21, 2017 | 12240 | 12870 | 11880 | 12600 | 89 | +900.00(+7.69%) |
Jun 20, 2017 | 11700 | 12150 | 11700 | 11700 | 24 | +0.00(+0.00%) |
Jun 19, 2017 | 11520 | 12240 | 11520 | 11700 | 31 | +540.00(+4.84%) |
Jun 16, 2017 | 11700 | 12060 | 11160 | 11160 | 77 | -630.00(-5.34%) |
Jun 15, 2017 | 11970 | 12060 | 11700 | 11790 | 18 | -360.00(-2.96%) |
Jun 14, 2017 | 12240 | 12420 | 11790 | 12150 | 33 | -90.00(-0.74%) |
Jun 13, 2017 | 12420 | 12645 | 12240 | 12240 | 34 | -360.00(-2.86%) |
Jun 12, 2017 | 12330 | 12689 | 12150 | 12600 | 34 | +0.00(+0.00%) |
Jun 09, 2017 | 12420 | 12600 | 12150 | 12600 | 47 | +0.00(+0.00%) |
Jun 08, 2017 | 13320 | 13320 | 12420 | 12600 | 84 | +90.00(+0.72%) |
Jun 07, 2017 | 13140 | 13185 | 12420 | 12510 | 93 | -720.00(-5.44%) |
Jun 06, 2017 | 13320 | 13749 | 13136 | 13230 | 19 | -180.00(-1.34%) |
Jun 05, 2017 | 13680 | 13860 | 13140 | 13410 | 30 | +0.00(+0.00%) |
Jun 02, 2017 | 13950 | 14220 | 13320 | 13410 | 92 | +270.00(+2.05%) |
Jun 01, 2017 | 13500 | 13500 | 13140 | 13140 | 28 | -360.00(-2.67%) |
May 31, 2017 | 13320 | 13590 | 13230 | 13500 | 78 | +180.00(+1.35%) |
May 30, 2017 | 13590 | 13590 | 13050 | 13320 | 20 | -270.00(-1.99%) |
May 26, 2017 | 12870 | 13680 | 12870 | 13590 | 74 | +540.00(+4.14%) |
May 25, 2017 | 13140 | 13224 | 12780 | 13050 | 44 | -270.00(-2.03%) |
May 24, 2017 | 13050 | 13320 | 12780 | 13320 | 61 | +0.00(+0.00%) |
May 23, 2017 | 13500 | 13590 | 12602 | 13320 | 121 | -360.00(-2.63%) |
May 22, 2017 | 16110 | 16650 | 12960 | 13680 | 836 | +810.00(+6.29%) |
May 19, 2017 | 13050 | 13500 | 12600 | 12870 | 74 | +45.00(+0.35%) |
May 18, 2017 | 13050 | 13500 | 11700 | 12825 | 80 | +135.90(+1.07%) |
May 17, 2017 | 13140 | 13140 | 12600 | 12689 | 49 | -540.90(-4.09%) |
May 16, 2017 | 14310 | 14310 | 12780 | 13230 | 128 | -1170.00(-8.12%) |
May 15, 2017 | 15030 | 15030 | 13950 | 14400 | 53 | +180.00(+1.27%) |
May 12, 2017 | 15030 | 15300 | 13860 | 14220 | 162 | -2250.00(-13.66%) |
May 11, 2017 | 16290 | 16695 | 15840 | 16470 | 59 | -90.00(-0.54%) |
May 10, 2017 | 16470 | 17100 | 15840 | 16560 | 108 | +270.00(+1.66%) |
May 09, 2017 | 14490 | 16470 | 14220 | 16290 | 100 | +1710.00(+11.73%) |
May 08, 2017 | 14490 | 14940 | 14220 | 14580 | 37 | -90.00(-0.61%) |
May 05, 2017 | 14850 | 15120 | 14400 | 14670 | 36 | -180.00(-1.21%) |
May 04, 2017 | 13950 | 15210 | 13791 | 14850 | 80 | +720.00(+5.10%) |
May 03, 2017 | 14040 | 14130 | 13680 | 14130 | 22 | +90.00(+0.64%) |
May 02, 2017 | 14130 | 14219 | 13590 | 14040 | 45 | -180.00(-1.27%) |
May 01, 2017 | 14760 | 14760 | 13950 | 14220 | 59 | -360.00(-2.47%) |
Apr 28, 2017 | 14940 | 15111 | 14400 | 14580 | 39 | -360.00(-2.41%) |
Apr 27, 2017 | 15120 | 15480 | 14850 | 14940 | 32 | -270.00(-1.78%) |
Apr 26, 2017 | 15300 | 15480 | 14850 | 15210 | 33 | -90.00(-0.59%) |
Apr 25, 2017 | 14940 | 15750 | 14580 | 15300 | 66 | +360.00(+2.41%) |
Apr 24, 2017 | 15120 | 15210 | 14760 | 14940 | 39 | -90.00(-0.60%) |
Apr 21, 2017 | 15210 | 15210 | 14400 | 15030 | 57 | -180.00(-1.18%) |
Apr 20, 2017 | 15120 | 15390 | 14490 | 15210 | 71 | +180.00(+1.20%) |
Apr 19, 2017 | 14220 | 15030 | 13770 | 15030 | 102 | +810.00(+5.70%) |
Apr 18, 2017 | 15750 | 16020 | 14040 | 14220 | 157 | +0.00(+0.00%) |
Apr 17, 2017 | 16290 | 16380 | 14220 | 14220 | 155 | -1890.00(-11.73%) |
Apr 13, 2017 | 16740 | 17100 | 16110 | 16110 | 56 | -630.00(-3.76%) |
Apr 12, 2017 | 16830 | 17099 | 16560 | 16740 | 26 | -90.00(-0.53%) |
Apr 11, 2017 | 16650 | 17550 | 16560 | 16830 | 42 | +90.00(+0.54%) |
Apr 10, 2017 | 17280 | 17550 | 16560 | 16740 | 50 | -720.00(-4.12%) |
Apr 07, 2017 | 17640 | 17820 | 16470 | 17460 | 87 | -180.00(-1.02%) |
Apr 06, 2017 | 18090 | 18276 | 17190 | 17640 | 88 | -540.00(-2.97%) |
Apr 05, 2017 | 18450 | 18630 | 17820 | 18180 | 94 | -360.00(-1.94%) |
Apr 04, 2017 | 18630 | 19080 | 18270 | 18540 | 88 | -180.00(-0.96%) |