Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11320 | 11880 | 11280 | 11800 | 12 | +400.00(+3.51%) |
Sep 28, 2017 | 11000 | 11600 | 11000 | 11400 | 7 | +240.00(+2.15%) |
Sep 27, 2017 | 11280 | 11640 | 11000 | 11160 | 12 | -120.00(-1.06%) |
Sep 26, 2017 | 12640 | 12863 | 10200 | 11280 | 64 | -1440.00(-11.32%) |
Sep 25, 2017 | 14520 | 14795 | 12160 | 12720 | 51 | -2120.00(-14.29%) |
Sep 22, 2017 | 14960 | 15200 | 14600 | 14840 | 16 | -120.00(-0.80%) |
Sep 21, 2017 | 14840 | 15000 | 14520 | 14960 | 5 | +120.00(+0.81%) |
Sep 20, 2017 | 14920 | 15080 | 14480 | 14840 | 22 | +0.00(+0.00%) |
Sep 19, 2017 | 15320 | 15490 | 14800 | 14840 | 16 | -200.00(-1.33%) |
Sep 18, 2017 | 15640 | 15920 | 15040 | 15040 | 12 | -480.00(-3.09%) |
Sep 15, 2017 | 16200 | 17040 | 15520 | 15520 | 22 | -640.00(-3.96%) |
Sep 14, 2017 | 17200 | 18360 | 15680 | 16160 | 55 | -920.00(-5.39%) |
Sep 13, 2017 | 16600 | 17840 | 16320 | 17080 | 51 | +480.00(+2.89%) |
Sep 12, 2017 | 16800 | 16800 | 16040 | 16600 | 7 | -80.00(-0.48%) |
Sep 11, 2017 | 15880 | 16720 | 15840 | 16680 | 11 | +640.00(+3.99%) |
Sep 08, 2017 | 16000 | 16480 | 15440 | 16040 | 12 | -40.00(-0.25%) |
Sep 07, 2017 | 15960 | 16240 | 15200 | 16080 | 11 | -280.00(-1.71%) |
Sep 06, 2017 | 15480 | 16760 | 15440 | 16360 | 16 | +920.00(+5.96%) |
Sep 05, 2017 | 16400 | 16796 | 14760 | 15440 | 27 | -1280.00(-7.66%) |
Sep 01, 2017 | 16040 | 17720 | 15960 | 16720 | 28 | +280.00(+1.70%) |
Aug 31, 2017 | 15939 | 16600 | 15440 | 16440 | 35 | +680.40(+4.32%) |
Aug 30, 2017 | 15560 | 15800 | 15320 | 15760 | 7 | +279.60(+1.81%) |
Aug 29, 2017 | 16680 | 16680 | 15200 | 15480 | 14 | -520.00(-3.25%) |
Aug 28, 2017 | 15880 | 17000 | 15520 | 16000 | 22 | +160.00(+1.01%) |
Aug 25, 2017 | 15080 | 15840 | 15080 | 15840 | 9 | +640.00(+4.21%) |
Aug 24, 2017 | 15200 | 15680 | 15000 | 15200 | 5 | +80.00(+0.53%) |
Aug 23, 2017 | 15560 | 15960 | 14600 | 15120 | 18 | +280.00(+1.89%) |
Aug 22, 2017 | 15720 | 15952 | 14600 | 14840 | 27 | -880.00(-5.60%) |
Aug 21, 2017 | 16040 | 16460 | 15360 | 15720 | 19 | -680.00(-4.15%) |
Aug 18, 2017 | 15760 | 17240 | 15040 | 16400 | 70 | +480.00(+3.02%) |
Aug 17, 2017 | 14880 | 16600 | 14440 | 15920 | 55 | +1320.00(+9.04%) |
Aug 16, 2017 | 15120 | 15360 | 14520 | 14600 | 31 | -360.00(-2.41%) |
Aug 15, 2017 | 14960 | 16600 | 14440 | 14960 | 80 | +440.00(+3.03%) |
Aug 14, 2017 | 15960 | 16252 | 14240 | 14520 | 47 | -1000.00(-6.44%) |
Aug 11, 2017 | 16800 | 17500 | 15317 | 15520 | 52 | -880.00(-5.37%) |
Aug 10, 2017 | 18680 | 18896 | 16440 | 16400 | 70 | -1600.00(-8.89%) |
Aug 09, 2017 | 18080 | 19155 | 17244 | 18000 | 44 | -40.00(-0.22%) |
Aug 08, 2017 | 16600 | 18760 | 16200 | 18040 | 111 | +1200.00(+7.13%) |
Aug 07, 2017 | 18320 | 18360 | 16840 | 16840 | 33 | -1480.00(-8.08%) |
Aug 04, 2017 | 19640 | 20080 | 18240 | 18320 | 60 | -1360.00(-6.91%) |
Aug 03, 2017 | 18640 | 21840 | 18000 | 19680 | 298 | +2480.00(+14.42%) |
Aug 02, 2017 | 19480 | 19600 | 16900 | 17200 | 82 | -1720.00(-9.09%) |
Aug 01, 2017 | 23200 | 23575 | 18520 | 18920 | 214 | -4040.00(-17.60%) |
Jul 31, 2017 | 25120 | 25120 | 22808 | 22960 | 72 | -2400.00(-9.46%) |
Jul 28, 2017 | 24520 | 25680 | 24200 | 25360 | 20 | +400.00(+1.60%) |
Jul 27, 2017 | 25400 | 26880 | 22720 | 24960 | 89 | -480.00(-1.89%) |
Jul 26, 2017 | 25920 | 26200 | 24800 | 25440 | 29 | -640.00(-2.45%) |
Jul 25, 2017 | 24960 | 27200 | 24160 | 26080 | 79 | +960.00(+3.82%) |
Jul 24, 2017 | 26280 | 26860 | 23720 | 25120 | 77 | -720.00(-2.79%) |
Jul 21, 2017 | 27040 | 27073 | 25040 | 25840 | 64 | -720.00(-2.71%) |
Jul 20, 2017 | 29200 | 26160 | 26560 | 105 | -1480.00(-5.28%) | |
Jul 19, 2017 | 30800 | 31760 | 27160 | 28040 | 182 | -2920.00(-9.43%) |
Jul 18, 2017 | 38000 | 38200 | 30480 | 30960 | 367 | -8200.00(-20.94%) |
Jul 17, 2017 | 41000 | 41447 | 37600 | 39160 | 120 | -1640.00(-4.02%) |
Jul 14, 2017 | 41640 | 42600 | 39600 | 40800 | 172 | -480.00(-1.16%) |
Jul 13, 2017 | 37280 | 41880 | 36520 | 41280 | 285 | +4192.00(+11.30%) |
Jul 12, 2017 | 38480 | 39760 | 36000 | 37088 | 111 | -952.00(-2.50%) |
Jul 11, 2017 | 38000 | 39756 | 35544 | 38040 | 144 | -1000.00(-2.56%) |
Jul 10, 2017 | 42600 | 46560 | 37000 | 39040 | 760 | -1680.00(-4.13%) |
Jul 07, 2017 | 33000 | 42000 | 32040 | 40720 | 565 | +8080.00(+24.75%) |
Jul 06, 2017 | 36720 | 37956 | 32400 | 32640 | 138 | -1920.00(-5.56%) |
Jul 05, 2017 | 35840 | 37520 | 32000 | 34560 | 202 | -1440.00(-4.00%) |