Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10120 | 10120 | 9060 | 9480 | 77 | -420.00(-4.24%) |
Jul 28, 2017 | 9360 | 11200 | 9240 | 9900 | 457 | +700.00(+7.61%) |
Jul 27, 2017 | 9520 | 9520 | 9020 | 9200 | 99 | -340.00(-3.56%) |
Jul 26, 2017 | 9820 | 9900 | 8500 | 9540 | 125 | -340.00(-3.44%) |
Jul 25, 2017 | 10520 | 10700 | 9880 | 9880 | 82 | -500.00(-4.82%) |
Jul 24, 2017 | 10400 | 10540 | 10080 | 10380 | 66 | +0.00(+0.00%) |
Jul 21, 2017 | 10720 | 10740 | 10120 | 10380 | 104 | -360.00(-3.35%) |
Jul 20, 2017 | 10900 | 9860 | 10740 | 210 | +880.00(+8.92%) | |
Jul 19, 2017 | 8760 | 10240 | 8620 | 9860 | 276 | +1520.00(+18.23%) |
Jul 18, 2017 | 8520 | 8600 | 8100 | 8340 | 51 | -20.00(-0.24%) |
Jul 17, 2017 | 7940 | 8400 | 7904 | 8360 | 35 | +400.00(+5.03%) |
Jul 14, 2017 | 7900 | 8100 | 7760 | 7960 | 47 | +80.00(+1.02%) |
Jul 13, 2017 | 7780 | 7920 | 7720 | 7880 | 38 | +140.00(+1.81%) |
Jul 12, 2017 | 7600 | 7780 | 7500 | 7740 | 28 | +240.00(+3.20%) |
Jul 11, 2017 | 7520 | 7584 | 7436 | 7500 | 12 | +40.00(+0.54%) |
Jul 10, 2017 | 7460 | 7580 | 7410 | 7460 | 23 | +0.00(+0.00%) |
Jul 07, 2017 | 7420 | 7500 | 7400 | 7460 | 20 | +20.00(+0.27%) |
Jul 06, 2017 | 7520 | 7540 | 7380 | 7440 | 22 | -60.00(-0.80%) |
Jul 05, 2017 | 7680 | 7840 | 7380 | 7500 | 36 | -160.00(-2.09%) |
Jul 03, 2017 | 7520 | 7850 | 7500 | 7660 | 25 | +160.00(+2.13%) |
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%) |