Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7700 | 7700 | 7380 | 7500 | 45 | -20.00(-0.27%) |
Jun 29, 2017 | 7700 | 7880 | 7140 | 7520 | 87 | -200.00(-2.59%) |
Jun 28, 2017 | 7820 | 7860 | 7560 | 7720 | 54 | +0.00(+0.00%) |
Jun 27, 2017 | 7600 | 7920 | 7600 | 7720 | 57 | +120.00(+1.58%) |
Jun 26, 2017 | 7760 | 8142 | 7600 | 7600 | 64 | -80.00(-1.04%) |
Jun 23, 2017 | 7760 | 8100 | 7660 | 7680 | 727 | -140.00(-1.79%) |
Jun 22, 2017 | 7840 | 8178 | 7600 | 7820 | 89 | +40.00(+0.51%) |
Jun 21, 2017 | 7820 | 8060 | 7690 | 7780 | 60 | -40.00(-0.51%) |
Jun 20, 2017 | 8500 | 8500 | 7560 | 7820 | 42 | +0.00(+0.00%) |
Jun 19, 2017 | 7440 | 7900 | 7240 | 7820 | 63 | +480.00(+6.54%) |
Jun 16, 2017 | 7340 | 7660 | 7160 | 7340 | 50 | -140.00(-1.87%) |
Jun 15, 2017 | 7480 | 7700 | 6800 | 7480 | 71 | -20.00(-0.27%) |
Jun 14, 2017 | 7360 | 7720 | 7160 | 7500 | 35 | +140.00(+1.90%) |
Jun 13, 2017 | 7420 | 7580 | 7300 | 7360 | 41 | -60.00(-0.81%) |
Jun 12, 2017 | 7500 | 7560 | 7260 | 7420 | 60 | +0.00(+0.00%) |
Jun 09, 2017 | 7800 | 7800 | 7220 | 7420 | 86 | -380.00(-4.87%) |
Jun 08, 2017 | 8020 | 8200 | 7760 | 7800 | 109 | -240.00(-2.99%) |
Jun 07, 2017 | 7900 | 8300 | 7600 | 8040 | 139 | +180.00(+2.29%) |
Jun 06, 2017 | 7540 | 7900 | 7380 | 7860 | 85 | +300.00(+3.97%) |
Jun 05, 2017 | 7300 | 7620 | 7120 | 7560 | 66 | +280.00(+3.85%) |
Jun 02, 2017 | 7120 | 7380 | 7020 | 7280 | 194 | +160.00(+2.25%) |
Jun 01, 2017 | 6580 | 7400 | 6520 | 7120 | 93 | +560.00(+8.54%) |
May 31, 2017 | 6740 | 6740 | 6060 | 6560 | 53 | -160.00(-2.38%) |
May 30, 2017 | 6880 | 6880 | 6700 | 6720 | 28 | -180.00(-2.61%) |
May 26, 2017 | 6795 | 6980 | 6680 | 6900 | 19 | -20.00(-0.29%) |
May 25, 2017 | 6980 | 7160 | 6680 | 6920 | 70 | -40.00(-0.57%) |
May 24, 2017 | 6800 | 7120 | 6720 | 6960 | 40 | +240.00(+3.57%) |
May 23, 2017 | 6680 | 6971 | 6660 | 6720 | 28 | +40.00(+0.60%) |
May 22, 2017 | 6700 | 6861 | 6600 | 6680 | 20 | -60.00(-0.89%) |
May 19, 2017 | 6860 | 6960 | 6620 | 6740 | 41 | -80.00(-1.17%) |
May 18, 2017 | 6680 | 6920 | 6420 | 6820 | 37 | +40.00(+0.59%) |
May 17, 2017 | 6880 | 6920 | 6740 | 6780 | 46 | -160.00(-2.31%) |
May 16, 2017 | 7100 | 7100 | 6800 | 6940 | 69 | -160.00(-2.25%) |
May 15, 2017 | 7020 | 7300 | 6750 | 7100 | 85 | +80.00(+1.14%) |
May 12, 2017 | 7120 | 7620 | 7000 | 7020 | 89 | +20.00(+0.29%) |
May 11, 2017 | 6920 | 7800 | 6600 | 7000 | 103 | +80.00(+1.16%) |
May 10, 2017 | 6580 | 6980 | 6500 | 6920 | 60 | +300.00(+4.53%) |
May 09, 2017 | 6500 | 6800 | 6400 | 6620 | 61 | -140.00(-2.07%) |
May 08, 2017 | 6700 | 6900 | 6440 | 6760 | 51 | +20.00(+0.30%) |
May 05, 2017 | 6960 | 7000 | 6640 | 6740 | 63 | -200.00(-2.88%) |
May 04, 2017 | 7020 | 7100 | 6740 | 6940 | 122 | -40.00(-0.57%) |
May 03, 2017 | 7100 | 7100 | 6808 | 6980 | 107 | -180.00(-2.51%) |
May 02, 2017 | 7120 | 7420 | 6900 | 7160 | 104 | -40.00(-0.56%) |
May 01, 2017 | 7200 | 7560 | 7160 | 7200 | 111 | +20.00(+0.28%) |
Apr 28, 2017 | 6580 | 7680 | 6580 | 7180 | 427 | +620.00(+9.45%) |
Apr 27, 2017 | 6600 | 6700 | 6500 | 6560 | 81 | -40.00(-0.61%) |
Apr 26, 2017 | 6420 | 6780 | 6420 | 6600 | 71 | +180.00(+2.80%) |
Apr 25, 2017 | 6220 | 6600 | 6120 | 6420 | 112 | +260.00(+4.22%) |
Apr 24, 2017 | 6100 | 6240 | 6020 | 6160 | 54 | +100.00(+1.65%) |
Apr 21, 2017 | 6080 | 6120 | 5920 | 6060 | 69 | -40.00(-0.66%) |
Apr 20, 2017 | 6100 | 6260 | 6040 | 6100 | 42 | +60.00(+0.99%) |
Apr 19, 2017 | 6060 | 6292 | 5900 | 6040 | 54 | +40.00(+0.67%) |
Apr 18, 2017 | 6100 | 6100 | 5900 | 6000 | 32 | -120.00(-1.96%) |
Apr 17, 2017 | 6000 | 6200 | 5940 | 6120 | 45 | +160.00(+2.68%) |
Apr 13, 2017 | 5960 | 6200 | 5900 | 5960 | 69 | +20.00(+0.34%) |
Apr 12, 2017 | 6160 | 6180 | 5900 | 5940 | 48 | -280.00(-4.50%) |
Apr 11, 2017 | 6200 | 6400 | 6060 | 6220 | 86 | +300.00(+5.07%) |
Apr 10, 2017 | 5940 | 6020 | 5863 | 5920 | 31 | +40.00(+0.68%) |
Apr 07, 2017 | 6120 | 6220 | 5880 | 5880 | 175 | -200.00(-3.29%) |
Apr 06, 2017 | 5960 | 6180 | 5806 | 6080 | 83 | +140.00(+2.36%) |
Apr 05, 2017 | 6240 | 6480 | 5860 | 5940 | 242 | -340.00(-5.41%) |
Apr 04, 2017 | 6220 | 6600 | 6092 | 6280 | 133 | +20.00(+0.32%) |