Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2459 | 2479 | 2417 | 2422 | 65,100 | -54.21(-2.19%) |
Sep 28, 2017 | 2489 | 2506 | 2466 | 2476 | 51,120 | +5.42(+0.22%) |
Sep 27, 2017 | 2519 | 2443 | 2471 | 86,721 | -69.56(-2.74%) | |
Sep 26, 2017 | 2520 | 2567 | 2505 | 2541 | 74,763 | -17.17(-0.67%) |
Sep 25, 2017 | 2512 | 2596 | 2507 | 2558 | 116,283 | +76.79(+3.10%) |
Sep 22, 2017 | 2499 | 2505 | 2470 | 2481 | 52,799 | +7.23(+0.29%) |
Sep 21, 2017 | 2434 | 2499 | 2434 | 2474 | 77,442 | +46.08(+1.90%) |
Sep 20, 2017 | 2410 | 2484 | 2400 | 2428 | 82,650 | +21.68(+0.90%) |
Sep 19, 2017 | 2430 | 2396 | 2406 | 33,259 | -12.65(-0.52%) | |
Sep 18, 2017 | 2400 | 2440 | 2378 | 2419 | 58,707 | +8.13(+0.34%) |
Sep 15, 2017 | 2436 | 2447 | 2382 | 2410 | 57,276 | -22.58(-0.93%) |
Sep 14, 2017 | 2417 | 2438 | 2398 | 2433 | 46,382 | +40.65(+1.70%) |
Sep 13, 2017 | 2412 | 2425 | 2390 | 2392 | 44,459 | -8.13(-0.34%) |
Sep 12, 2017 | 2398 | 2435 | 2391 | 2400 | 56,752 | -21.68(-0.90%) |
Sep 11, 2017 | 2447 | 2447 | 2405 | 2422 | 66,672 | -79.51(-3.18%) |
Sep 08, 2017 | 2450 | 2511 | 2447 | 2502 | 58,204 | +60.54(+2.48%) |
Sep 07, 2017 | 2466 | 2421 | 2441 | 74,507 | -17.17(-0.70%) | |
Sep 06, 2017 | 2456 | 2510 | 2439 | 2458 | 73,887 | -19.88(-0.80%) |
Sep 05, 2017 | 2437 | 2533 | 2420 | 2478 | 134,671 | +65.05(+2.70%) |
Sep 01, 2017 | 2394 | 2433 | 2385 | 2413 | 59,705 | +0.00(+0.00%) |
Aug 31, 2017 | 2462 | 2467 | 2404 | 2413 | 76,164 | -71.37(-2.87%) |
Aug 30, 2017 | 2569 | 2572 | 2471 | 2485 | 94,931 | -87.64(-3.41%) |
Aug 29, 2017 | 2670 | 2678 | 2560 | 2572 | 74,765 | -34.33(-1.32%) |
Aug 28, 2017 | 2605 | 2629 | 2585 | 2606 | 46,236 | -21.68(-0.82%) |
Aug 25, 2017 | 2582 | 2638 | 2562 | 2628 | 66,709 | +16.26(+0.62%) |
Aug 24, 2017 | 2570 | 2654 | 2561 | 2612 | 83,669 | +23.49(+0.91%) |
Aug 23, 2017 | 2599 | 2605 | 2570 | 2588 | 54,842 | +27.11(+1.06%) |
Aug 22, 2017 | 2640 | 2641 | 2552 | 2561 | 66,303 | -120.16(-4.48%) |
Aug 21, 2017 | 2672 | 2732 | 2655 | 2681 | 78,431 | +8.13(+0.30%) |
Aug 18, 2017 | 2662 | 2704 | 2616 | 2673 | 120,656 | +8.13(+0.31%) |
Aug 17, 2017 | 2541 | 2665 | 2530 | 2665 | 122,302 | +153.59(+6.12%) |
Aug 16, 2017 | 2505 | 2536 | 2475 | 2512 | 66,913 | -11.75(-0.47%) |
Aug 15, 2017 | 2514 | 2544 | 2509 | 2523 | 55,194 | -6.32(-0.25%) |
Aug 14, 2017 | 2570 | 2570 | 2516 | 2530 | 66,662 | -101.19(-3.85%) |
Aug 11, 2017 | 2680 | 2698 | 2613 | 2631 | 102,961 | -60.53(-2.25%) |
Aug 10, 2017 | 2572 | 2699 | 2567 | 2691 | 133,686 | +164.43(+6.51%) |
Aug 09, 2017 | 2581 | 2597 | 2525 | 2527 | 74,104 | +7.23(+0.29%) |
Aug 08, 2017 | 2519 | 2540 | 2458 | 2520 | 73,903 | +12.64(+0.50%) |
Aug 07, 2017 | 2539 | 2547 | 2504 | 2507 | 41,147 | -46.98(-1.84%) |
Aug 04, 2017 | 2553 | 2579 | 2535 | 2554 | 58,739 | -11.74(-0.46%) |
Aug 03, 2017 | 2528 | 2580 | 2528 | 2566 | 70,800 | +28.01(+1.10%) |
Aug 02, 2017 | 2509 | 2608 | 2506 | 2538 | 97,678 | -19.88(-0.78%) |
Aug 01, 2017 | 2550 | 2581 | 2546 | 2558 | 43,997 | -18.07(-0.70%) |
Jul 31, 2017 | 2521 | 2591 | 2511 | 2576 | 57,377 | +34.33(+1.35%) |
Jul 28, 2017 | 2578 | 2593 | 2529 | 2541 | 83,434 | +9.94(+0.39%) |
Jul 27, 2017 | 2438 | 2620 | 2432 | 2531 | 152,656 | +43.37(+1.74%) |
Jul 26, 2017 | 2494 | 2504 | 2484 | 2488 | 36,679 | -22.59(-0.90%) |
Jul 25, 2017 | 2516 | 2532 | 2494 | 2511 | 35,044 | +17.17(+0.69%) |
Jul 24, 2017 | 2529 | 2537 | 2487 | 2494 | 39,679 | -31.63(-1.25%) |
Jul 21, 2017 | 2550 | 2567 | 2527 | 2525 | 43,123 | +2.72(+0.11%) |
Jul 20, 2017 | 2516 | 2556 | 2509 | 2522 | 56,684 | -10.85(-0.43%) |
Jul 19, 2017 | 2557 | 2559 | 2523 | 2533 | 46,073 | -46.98(-1.82%) |
Jul 18, 2017 | 2637 | 2662 | 2578 | 2580 | 52,648 | -51.49(-1.96%) |
Jul 17, 2017 | 2628 | 2646 | 2604 | 2632 | 42,145 | -3.62(-0.14%) |
Jul 14, 2017 | 2688 | 2625 | 2635 | 64,648 | -63.24(-2.34%) | |
Jul 13, 2017 | 2707 | 2721 | 2679 | 2699 | 59,592 | -17.16(-0.63%) |
Jul 12, 2017 | 2743 | 2761 | 2706 | 2716 | 61,703 | -101.19(-3.59%) |
Jul 11, 2017 | 2853 | 2884 | 2804 | 2817 | 44,816 | -22.59(-0.80%) |
Jul 10, 2017 | 2889 | 2912 | 2818 | 2840 | 39,488 | -59.63(-2.06%) |
Jul 07, 2017 | 2962 | 2962 | 2871 | 2899 | 61,710 | -90.34(-3.02%) |
Jul 06, 2017 | 2980 | 3018 | 2943 | 2990 | 92,391 | +74.98(+2.57%) |
Jul 05, 2017 | 2975 | 3002 | 2888 | 2915 | 66,039 | -83.11(-2.77%) |