Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2890 | 2680 | 2856 | 11,173 | +129.96(+4.77%) | |
Jul 30, 2017 | 2774 | 2570 | 2726 | 10,260 | +32.02(+1.19%) | |
Jul 29, 2017 | 2791 | 2632 | 2694 | 10,182 | -93.46(-3.35%) | |
Jul 28, 2017 | 2825 | 2645 | 2787 | 14,209 | +125.48(+4.71%) | |
Jul 27, 2017 | 2695 | 2506 | 2662 | 11,751 | +134.23(+5.31%) | |
Jul 26, 2017 | 2609 | 2400 | 2528 | 17,787 | -29.20(-1.14%) | |
Jul 25, 2017 | 2776 | 2450 | 2557 | 21,413 | -199.68(-7.24%) | |
Jul 24, 2017 | 2800 | 2701 | 2757 | 9,855 | +11.59(+0.42%) | |
Jul 23, 2017 | 2855 | 2640 | 2745 | 11,038 | -95.94(-3.38%) | |
Jul 22, 2017 | 2882 | 2645 | 2841 | 12,840 | +177.84(+6.68%) | |
Jul 21, 2017 | 2887 | 2611 | 2663 | 21,587 | -156.84(-5.56%) | |
Jul 20, 2017 | 2938 | 2255 | 2820 | 30,102 | +560.41(+24.80%) | |
Jul 19, 2017 | 2402 | 2223 | 2260 | 17,084 | -50.08(-2.17%) | |
Jul 18, 2017 | 2392 | 2164 | 2310 | 25,490 | +106.67(+4.84%) | |
Jul 17, 2017 | 2230 | 1901 | 2203 | 26,171 | +282.67(+14.72%) | |
Jul 16, 2017 | 2044 | 1830 | 1920 | 26,159 | -89.18(-4.44%) | |
Jul 15, 2017 | 2223 | 1978 | 2010 | 19,066 | -213.08(-9.59%) | |
Jul 14, 2017 | 2358 | 2140 | 2223 | 12,715 | -127.39(-5.42%) | |
Jul 13, 2017 | 2425 | 2313 | 2350 | 8,511 | -24.00(-1.01%) | |
Jul 12, 2017 | 2409 | 2240 | 2374 | 13,006 | +40.30(+1.73%) | |
Jul 11, 2017 | 2399 | 2243 | 2334 | 17,766 | +41.80(+1.82%) | |
Jul 10, 2017 | 2528 | 2262 | 2292 | 16,963 | -215.66(-8.60%) | |
Jul 09, 2017 | 2565 | 2501 | 2508 | 4,339 | -45.39(-1.78%) | |
Jul 08, 2017 | 2555 | 2462 | 2553 | 5,514 | +58.93(+2.36%) | |
Jul 07, 2017 | 2606 | 2475 | 2494 | 9,404 | -109.51(-4.21%) | |
Jul 06, 2017 | 2614 | 2522 | 2604 | 8,342 | +2.23(+0.09%) | |
Jul 05, 2017 | 2623 | 2530 | 2601 | 10,872 | +6.28(+0.24%) | |
Jul 04, 2017 | 2639 | 2540 | 2595 | 9,739 | +21.69(+0.84%) | |
Jul 03, 2017 | 2567 | 2595 | 2473 | 2573 | 0 | +102.47(+4.15%) |
Jun 30, 2017 | 2565 | 2451 | 2471 | 8,771 | -74.17(-2.91%) | |
Jun 29, 2017 | 2595 | 2500 | 2545 | 8,110 | -23.24(-0.90%) | |
Jun 28, 2017 | 2593 | 2468 | 2568 | 12,525 | +38.61(+1.53%) | |
Jun 27, 2017 | 2531 | 2291 | 2530 | 18,960 | +85.65(+3.50%) | |
Jun 26, 2017 | 2550 | 2315 | 2444 | 22,006 | -56.98(-2.28%) | |
Jun 25, 2017 | 2636 | 2432 | 2501 | 10,278 | -56.37(-2.20%) | |
Jun 24, 2017 | 2725 | 2512 | 2557 | 13,649 | -132.66(-4.93%) | |
Jun 23, 2017 | 2745 | 2689 | 2690 | 7,930 | -11.65(-0.43%) | |
Jun 22, 2017 | 2740 | 2595 | 2702 | 10,809 | +34.28(+1.29%) | |
Jun 21, 2017 | 2789 | 2611 | 2667 | 15,792 | -79.40(-2.89%) | |
Jun 20, 2017 | 2783 | 2581 | 2747 | 15,807 | +160.74(+6.22%) | |
Jun 19, 2017 | 2596 | 2481 | 2586 | 10,570 | +79.16(+3.16%) | |
Jun 18, 2017 | 2665 | 2461 | 2507 | 9,355 | -132.99(-5.04%) | |
Jun 17, 2017 | 2674 | 2421 | 2640 | 11,068 | +173.11(+7.02%) | |
Jun 16, 2017 | 2540 | 2308 | 2467 | 14,004 | +76.76(+3.21%) | |
Jun 15, 2017 | 2516 | 2120 | 2390 | 36,741 | -52.74(-2.16%) | |
Jun 14, 2017 | 2801 | 2320 | 2443 | 29,253 | -255.26(-9.46%) | |
Jun 13, 2017 | 2784 | 2639 | 2698 | 16,482 | +8.99(+0.33%) | |
Jun 12, 2017 | 2980 | 2480 | 2689 | 31,356 | -273.97(-9.25%) | |
Jun 11, 2017 | 2965 | 2862 | 2963 | 6,913 | +79.54(+2.76%) | |
Jun 10, 2017 | 2913 | 2800 | 2883 | 9,521 | +73.77(+2.63%) | |
Jun 09, 2017 | 2868 | 2780 | 2810 | 8,197 | -0.34(-0.01%) | |
Jun 08, 2017 | 2815 | 2613 | 2810 | 13,400 | +100.69(+3.72%) | |
Jun 07, 2017 | 2893 | 2612 | 2709 | 16,707 | -165.92(-5.77%) | |
Jun 06, 2017 | 2933 | 2675 | 2875 | 26,836 | +200.26(+7.49%) | |
Jun 05, 2017 | 2689 | 2519 | 2675 | 12,050 | +145.94(+5.77%) | |
Jun 04, 2017 | 2569 | 2460 | 2529 | 8,935 | -28.00(-1.10%) | |
Jun 03, 2017 | 2584 | 2445 | 2557 | 10,924 | +83.03(+3.36%) | |
Jun 02, 2017 | 2483 | 2370 | 2474 | 12,297 | +85.99(+3.60%) | |
Jun 01, 2017 | 2456 | 2286 | 2388 | 18,356 | +83.36(+3.62%) | |
May 31, 2017 | 2334 | 2154 | 2305 | 16,462 | +113.81(+5.19%) | |
May 30, 2017 | 2339 | 2160 | 2191 | 13,693 | -96.24(-4.21%) | |
May 29, 2017 | 2350 | 2110 | 2287 | 12,061 | +109.50(+5.03%) | |
May 28, 2017 | 2314 | 2015 | 2178 | 15,440 | +140.46(+6.90%) | |
May 27, 2017 | 2340 | 1850 | 2037 | 26,421 | -252.51(-11.03%) | |
May 26, 2017 | 2599 | 2060 | 2290 | 29,502 | +21.41(+0.94%) | |
May 25, 2017 | 2760 | 2250 | 2268 | 31,876 | -141.60(-5.88%) | |
May 24, 2017 | 2482 | 2250 | 2410 | 22,136 | +152.34(+6.75%) | |
May 23, 2017 | 2269 | 2060 | 2257 | 14,111 | +187.48(+9.06%) | |
May 22, 2017 | 2230 | 2001 | 2070 | 16,154 | +48.00(+2.37%) | |
May 21, 2017 | 2063 | 1962 | 2022 | 6,805 | +12.00(+0.60%) | |
May 20, 2017 | 2020 | 1914 | 2010 | 12,308 | +50.00(+2.55%) | |
May 19, 2017 | 1970 | 1875 | 1960 | 14,161 | +78.20(+4.16%) | |
May 18, 2017 | 1882 | 1766 | 1882 | 11,818 | +99.80(+5.60%) | |
May 17, 2017 | 1840 | 1670 | 1782 | 17,923 | +77.50(+4.55%) | |
May 16, 2017 | 1750 | 1641 | 1704 | 16,571 | -14.70(-0.86%) | |
May 15, 2017 | 1784 | 1683 | 1719 | 13,147 | -51.57(-2.91%) | |
May 14, 2017 | 1815 | 1753 | 1771 | 4,864 | +2.37(+0.13%) | |
May 13, 2017 | 1786 | 1601 | 1768 | 10,836 | +59.49(+3.48%) | |
May 12, 2017 | 1832 | 1650 | 1709 | 16,807 | -123.10(-6.72%) | |
May 11, 2017 | 1892 | 1745 | 1832 | 14,719 | +66.82(+3.79%) | |
May 10, 2017 | 1794 | 1682 | 1765 | 11,318 | +51.43(+3.00%) | |
May 09, 2017 | 1760 | 1616 | 1714 | 16,817 | +67.37(+4.09%) | |
May 08, 2017 | 1654 | 1553 | 1646 | 19,176 | +88.09(+5.65%) | |
May 07, 2017 | 1565 | 1525 | 1558 | 7,627 | +4.28(+0.28%) | |
May 06, 2017 | 1579 | 1495 | 1554 | 8,347 | +30.39(+1.99%) | |
May 05, 2017 | 1609 | 1496 | 1524 | 15,329 | +5.65(+0.37%) | |
May 04, 2017 | 1623 | 1445 | 1518 | 19,443 | +23.49(+1.57%) | |
May 03, 2017 | 1516 | 1431 | 1494 | 11,025 | +48.49(+3.35%) | |
May 02, 2017 | 1482 | 1388 | 1446 | 8,980 | +42.83(+3.05%) |