Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2859 | 2891 | 2848 | 2855 | 26,093 | -18.37(-0.64%) |
Sep 28, 2017 | 2846 | 2885 | 2840 | 2873 | 24,809 | +29.88(+1.05%) |
Sep 27, 2017 | 2855 | 2872 | 2826 | 2843 | 26,192 | -2.57(-0.09%) |
Sep 26, 2017 | 2816 | 2851 | 2816 | 2846 | 16,974 | +34.56(+1.23%) |
Sep 25, 2017 | 2836 | 2845 | 2805 | 2812 | 22,951 | -26.05(-0.92%) |
Sep 22, 2017 | 2810 | 2840 | 2807 | 2838 | 13,033 | +29.06(+1.03%) |
Sep 21, 2017 | 2800 | 2828 | 2789 | 2808 | 20,594 | +13.05(+0.47%) |
Sep 20, 2017 | 2847 | 2863 | 2784 | 2795 | 18,442 | -40.51(-1.43%) |
Sep 19, 2017 | 2806 | 2847 | 2795 | 2836 | 24,305 | +41.40(+1.48%) |
Sep 18, 2017 | 2790 | 2799 | 2769 | 2795 | 24,754 | +44.36(+1.61%) |
Sep 15, 2017 | 2779 | 2808 | 2750 | 2750 | 30,368 | -28.64(-1.03%) |
Sep 14, 2017 | 2777 | 2795 | 2726 | 2779 | 26,242 | -12.75(-0.46%) |
Sep 13, 2017 | 2798 | 2806 | 2752 | 2792 | 18,447 | -8.03(-0.29%) |
Sep 12, 2017 | 2825 | 2843 | 2778 | 2800 | 17,920 | -19.38(-0.69%) |
Sep 11, 2017 | 2769 | 2821 | 2754 | 2819 | 33,996 | +67.29(+2.45%) |
Sep 08, 2017 | 2701 | 2754 | 2700 | 2752 | 19,860 | +39.00(+1.44%) |
Sep 07, 2017 | 2709 | 2719 | 2696 | 2713 | 19,278 | +8.70(+0.32%) |
Sep 06, 2017 | 2712 | 2719 | 2694 | 2704 | 22,223 | -0.95(-0.04%) |
Sep 05, 2017 | 2706 | 2707 | 2675 | 2705 | 11,239 | -3.26(-0.12%) |
Sep 01, 2017 | 2715 | 2733 | 2703 | 2708 | 19,192 | -12.64(-0.46%) |
Aug 31, 2017 | 2666 | 2721 | 2648 | 2721 | 43,661 | +61.52(+2.31%) |
Aug 30, 2017 | 2640 | 2676 | 2640 | 2659 | 21,438 | +13.97(+0.53%) |
Aug 29, 2017 | 2664 | 2678 | 2607 | 2645 | 42,985 | -24.64(-0.92%) |
Aug 28, 2017 | 2698 | 2702 | 2664 | 2670 | 13,151 | -24.11(-0.89%) |
Aug 25, 2017 | 2689 | 2712 | 2686 | 2694 | 21,476 | +11.15(+0.42%) |
Aug 24, 2017 | 2695 | 2697 | 2673 | 2683 | 27,719 | -8.58(-0.32%) |
Aug 23, 2017 | 2703 | 2715 | 2685 | 2692 | 17,765 | -20.34(-0.75%) |
Aug 22, 2017 | 2713 | 2732 | 2698 | 2712 | 12,363 | +8.99(+0.33%) |
Aug 21, 2017 | 2676 | 2710 | 2661 | 2703 | 18,133 | +19.34(+0.72%) |
Aug 18, 2017 | 2737 | 2760 | 2682 | 2684 | 32,574 | -66.19(-2.41%) |
Aug 17, 2017 | 2752 | 2776 | 2742 | 2750 | 18,552 | -10.44(-0.38%) |
Aug 16, 2017 | 2734 | 2760 | 2723 | 2760 | 15,457 | +24.68(+0.90%) |
Aug 15, 2017 | 2741 | 2758 | 2720 | 2736 | 20,098 | -6.59(-0.24%) |
Aug 14, 2017 | 2712 | 2767 | 2712 | 2742 | 33,100 | +36.39(+1.34%) |
Aug 11, 2017 | 2663 | 2709 | 2650 | 2706 | 12,935 | +39.77(+1.49%) |
Aug 10, 2017 | 2735 | 2745 | 2671 | 2666 | 46,859 | -75.10(-2.74%) |
Aug 09, 2017 | 2720 | 2749 | 2717 | 2741 | 15,653 | +7.61(+0.28%) |
Aug 08, 2017 | 2697 | 2734 | 2680 | 2733 | 15,263 | +37.85(+1.40%) |
Aug 07, 2017 | 2678 | 2701 | 2657 | 2696 | 19,429 | +20.05(+0.75%) |
Aug 04, 2017 | 2705 | 2723 | 2675 | 2676 | 19,244 | -29.18(-1.08%) |
Aug 03, 2017 | 2639 | 2705 | 2639 | 2705 | 24,142 | +29.09(+1.09%) |
Aug 02, 2017 | 2645 | 2684 | 2638 | 2676 | 22,752 | +29.60(+1.12%) |
Aug 01, 2017 | 2612 | 2652 | 2607 | 2646 | 34,264 | +35.57(+1.36%) |
Jul 31, 2017 | 2636 | 2645 | 2584 | 2610 | 20,254 | -14.56(-0.55%) |
Jul 28, 2017 | 2634 | 2643 | 2604 | 2625 | 26,088 | -18.44(-0.70%) |
Jul 27, 2017 | 2681 | 2685 | 2619 | 2643 | 22,117 | -35.50(-1.33%) |
Jul 26, 2017 | 2691 | 2705 | 2660 | 2679 | 28,145 | +5.43(+0.20%) |
Jul 25, 2017 | 2672 | 2693 | 2665 | 2674 | 49,670 | +8.82(+0.33%) |
Jul 24, 2017 | 2653 | 2680 | 2623 | 2665 | 31,463 | +16.24(+0.61%) |
Jul 21, 2017 | 2531 | 2660 | 2502 | 2648 | 91,262 | +201.16(+8.22%) |
Jul 20, 2017 | 2492 | 2492 | 2421 | 2447 | 33,598 | -35.44(-1.43%) |
Jul 19, 2017 | 2498 | 2519 | 2475 | 2483 | 28,406 | -0.48(-0.02%) |
Jul 18, 2017 | 2534 | 2534 | 2463 | 2483 | 29,257 | -53.58(-2.11%) |
Jul 17, 2017 | 2530 | 2544 | 2519 | 2537 | 11,417 | +5.99(+0.24%) |
Jul 14, 2017 | 2526 | 2541 | 2524 | 2531 | 14,348 | +4.61(+0.18%) |
Jul 13, 2017 | 2529 | 2536 | 2517 | 2526 | 10,651 | +1.39(+0.06%) |
Jul 12, 2017 | 2520 | 2533 | 2495 | 2525 | 25,871 | +10.10(+0.40%) |
Jul 11, 2017 | 2522 | 2541 | 2491 | 2515 | 22,729 | -12.22(-0.48%) |
Jul 10, 2017 | 2475 | 2529 | 2475 | 2527 | 22,701 | +29.13(+1.17%) |
Jul 07, 2017 | 2449 | 2522 | 2449 | 2498 | 24,563 | +48.91(+2.00%) |
Jul 06, 2017 | 2415 | 2455 | 2408 | 2449 | 36,522 | +26.44(+1.09%) |
Jul 05, 2017 | 2398 | 2433 | 2394 | 2422 | 19,225 | +11.83(+0.49%) |