Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1052 | 1070 | 1010 | 1010 | 214 | -60.00(-5.61%) |
Jul 28, 2017 | 1050 | 1080 | 1040 | 1070 | 102 | +20.00(+1.90%) |
Jul 27, 2017 | 1040 | 1080 | 1020 | 1050 | 275 | +10.00(+0.96%) |
Jul 26, 2017 | 1090 | 1110 | 1030 | 1040 | 488 | -60.00(-5.45%) |
Jul 25, 2017 | 1100 | 1150 | 1070 | 1100 | 267 | -10.00(-0.90%) |
Jul 24, 2017 | 1130 | 1220 | 1090 | 1110 | 1,096 | +8.20(+0.74%) |
Jul 21, 2017 | 1090 | 1290 | 1070 | 1102 | 2,338 | +1.80(+0.16%) |
Jul 20, 2017 | 1060 | 1130 | 1030 | 1100 | 494 | +60.00(+5.77%) |
Jul 19, 2017 | 1070 | 1080 | 1000 | 1040 | 351 | +40.00(+4.00%) |
Jul 18, 2017 | 1090 | 1110 | 1000 | 1000 | 291 | -100.00(-9.09%) |
Jul 17, 2017 | 1100 | 1130 | 1080 | 1100 | 155 | +10.00(+0.92%) |
Jul 14, 2017 | 1140 | 1140 | 1070 | 1090 | 294 | -70.00(-6.03%) |
Jul 13, 2017 | 1180 | 1180 | 1060 | 1160 | 574 | +0.00(+0.00%) |
Jul 12, 2017 | 1160 | 1190 | 1130 | 1160 | 300 | +20.00(+1.75%) |
Jul 11, 2017 | 1200 | 1200 | 1126 | 1140 | 294 | -20.00(-1.72%) |
Jul 10, 2017 | 1300 | 1300 | 1110 | 1160 | 1,282 | -110.00(-8.66%) |
Jul 07, 2017 | 1650 | 1890 | 1250 | 1270 | 9,086 | +0.00(+0.00%) |
Jul 06, 2017 | 1390 | 1400 | 1240 | 1270 | 610 | -90.00(-6.62%) |
Jul 05, 2017 | 1300 | 1470 | 1250 | 1360 | 835 | +110.00(+8.80%) |
Jul 03, 2017 | 1240 | 1290 | 1230 | 1250 | 78 | +10.00(+0.81%) |
Jun 30, 2017 | 1300 | 1350 | 1230 | 1240 | 360 | -30.00(-2.36%) |
Jun 29, 2017 | 1240 | 1300 | 1230 | 1270 | 111 | +40.00(+3.25%) |
Jun 28, 2017 | 1240 | 1300 | 1220 | 1230 | 200 | -50.00(-3.91%) |
Jun 27, 2017 | 1300 | 1330 | 1250 | 1280 | 682 | +10.00(+0.79%) |
Jun 26, 2017 | 1220 | 1350 | 1220 | 1270 | 764 | +70.00(+5.83%) |
Jun 23, 2017 | 1220 | 1175 | 1200 | 224 | +10.00(+0.84%) | |
Jun 22, 2017 | 1200 | 1240 | 1180 | 1190 | 167 | -10.00(-0.83%) |
Jun 21, 2017 | 1200 | 1237 | 1161 | 1200 | 191 | -10.00(-0.83%) |
Jun 20, 2017 | 1230 | 1240 | 1170 | 1210 | 321 | -20.00(-1.63%) |
Jun 19, 2017 | 1230 | 1270 | 1200 | 1230 | 371 | -50.00(-3.91%) |
Jun 16, 2017 | 1250 | 1340 | 1200 | 1280 | 624 | +0.00(+0.00%) |
Jun 15, 2017 | 1330 | 1800 | 1230 | 1280 | 4,422 | -50.00(-3.76%) |
Jun 14, 2017 | 1330 | 1379 | 1280 | 1330 | 191 | +10.00(+0.76%) |
Jun 13, 2017 | 1260 | 1460 | 1242 | 1320 | 868 | +40.00(+3.12%) |
Jun 12, 2017 | 1340 | 1350 | 1230 | 1280 | 192 | -10.00(-0.78%) |
Jun 09, 2017 | 1340 | 1450 | 1290 | 1290 | 543 | -50.00(-3.73%) |
Jun 08, 2017 | 1330 | 1450 | 1330 | 1340 | 339 | -20.00(-1.47%) |
Jun 07, 2017 | 1430 | 1460 | 1330 | 1360 | 433 | -90.00(-6.21%) |
Jun 06, 2017 | 1270 | 1550 | 1234 | 1450 | 1,480 | +170.00(+13.28%) |
Jun 05, 2017 | 1190 | 1340 | 1130 | 1280 | 589 | +90.00(+7.56%) |
Jun 02, 2017 | 1260 | 1419 | 1150 | 1190 | 569 | -90.00(-7.03%) |
Jun 01, 2017 | 1140 | 1450 | 1030 | 1280 | 1,173 | +120.00(+10.34%) |
May 31, 2017 | 1310 | 1340 | 1090 | 1160 | 403 | -160.00(-12.12%) |
May 30, 2017 | 1350 | 1400 | 1260 | 1320 | 593 | -60.00(-4.35%) |
May 26, 2017 | 1440 | 1450 | 1260 | 1380 | 1,941 | +140.00(+11.29%) |
May 25, 2017 | 1550 | 1750 | 1225 | 1240 | 3,669 | -420.00(-25.30%) |
May 24, 2017 | 910.00 | 1770 | 891.00 | 1660 | 9,225 | +749.80(+82.38%) |
May 23, 2017 | 900.00 | 940.00 | 860.00 | 910.20 | 374 | -39.80(-4.19%) |
May 22, 2017 | 1070 | 1089 | 940.10 | 950.00 | 478 | -110.00(-10.38%) |
May 19, 2017 | 1150 | 1210 | 1050 | 1060 | 493 | -90.00(-7.83%) |
May 18, 2017 | 1280 | 1340 | 1140 | 1150 | 642 | -140.00(-10.85%) |
May 17, 2017 | 1350 | 1400 | 1250 | 1290 | 662 | -70.00(-5.15%) |
May 16, 2017 | 1400 | 1450 | 1320 | 1360 | 413 | -60.00(-4.23%) |
May 15, 2017 | 1430 | 1570 | 1340 | 1420 | 800 | -50.00(-3.40%) |
May 12, 2017 | 1650 | 1920 | 1430 | 1470 | 1,669 | -180.00(-10.91%) |
May 11, 2017 | 1340 | 1670 | 1230 | 1650 | 1,934 | +370.00(+28.91%) |
May 10, 2017 | 1350 | 1450 | 1240 | 1280 | 697 | -100.00(-7.25%) |
May 09, 2017 | 1470 | 1490 | 1350 | 1380 | 454 | -100.00(-6.76%) |
May 08, 2017 | 1630 | 1630 | 1460 | 1480 | 403 | -90.00(-5.73%) |
May 05, 2017 | 1660 | 1900 | 1460 | 1570 | 1,485 | -130.00(-7.65%) |
May 04, 2017 | 1910 | 1960 | 1670 | 1700 | 401 | -220.00(-11.46%) |
May 03, 2017 | 2020 | 2020 | 1890 | 1920 | 413 | -130.00(-6.34%) |
May 02, 2017 | 2020 | 2470 | 1960 | 2050 | 1,547 | +0.00(+0.00%) |