Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10695 | 10840 | 10250 | 10300 | 37,112 | -425.00(-3.96%) |
Sep 28, 2017 | 11105 | 11145 | 10690 | 10725 | 31,927 | -295.00(-2.68%) |
Sep 27, 2017 | 11245 | 11020 | 38,233 | -160.00(-1.43%) | ||
Sep 26, 2017 | 11300 | 11570 | 11065 | 11180 | 42,344 | -245.00(-2.14%) |
Sep 25, 2017 | 11500 | 12150 | 11185 | 11425 | 70,031 | -10.00(-0.09%) |
Sep 22, 2017 | 11290 | 11845 | 11275 | 11435 | 38,224 | +145.00(+1.28%) |
Sep 21, 2017 | 11250 | 11555 | 11155 | 11290 | 40,246 | -15.00(-0.13%) |
Sep 20, 2017 | 11370 | 12165 | 11165 | 11305 | 55,239 | +15.00(+0.13%) |
Sep 19, 2017 | 11260 | 11575 | 11235 | 11290 | 29,605 | +35.00(+0.31%) |
Sep 18, 2017 | 11965 | 12005 | 11060 | 11255 | 47,538 | -1090.00(-8.83%) |
Sep 15, 2017 | 12670 | 12680 | 12285 | 12345 | 32,094 | -455.00(-3.55%) |
Sep 14, 2017 | 12770 | 12870 | 12430 | 12800 | 36,232 | +355.00(+2.85%) |
Sep 13, 2017 | 13410 | 13410 | 12415 | 12445 | 42,406 | -955.00(-7.13%) |
Sep 12, 2017 | 13775 | 13935 | 13400 | 13400 | 35,783 | -705.00(-5.00%) |
Sep 11, 2017 | 14765 | 14770 | 13930 | 14105 | 50,058 | -1810.00(-11.37%) |
Sep 08, 2017 | 15575 | 16130 | 15450 | 15915 | 47,383 | +710.00(+4.67%) |
Sep 07, 2017 | 15340 | 15815 | 14950 | 15205 | 56,289 | -120.00(-0.78%) |
Sep 06, 2017 | 15400 | 16085 | 15250 | 15325 | 56,700 | -725.00(-4.52%) |
Sep 05, 2017 | 15480 | 17330 | 14930 | 16050 | 110,620 | +1580.00(+10.92%) |
Sep 01, 2017 | 14265 | 14555 | 14180 | 14470 | 31,332 | -100.00(-0.69%) |
Aug 31, 2017 | 15180 | 15265 | 14480 | 14570 | 48,126 | -835.00(-5.42%) |
Aug 30, 2017 | 15515 | 15780 | 15195 | 15405 | 36,195 | -190.00(-1.22%) |
Aug 29, 2017 | 17450 | 17595 | 15455 | 15595 | 74,278 | +395.00(+2.60%) |
Aug 28, 2017 | 15055 | 15830 | 15030 | 15200 | 52,979 | -240.00(-1.55%) |
Aug 25, 2017 | 15810 | 16135 | 15315 | 15440 | 59,163 | -930.00(-5.68%) |
Aug 24, 2017 | 15365 | 17051 | 15155 | 16370 | 81,128 | +825.00(+5.31%) |
Aug 23, 2017 | 16520 | 16744 | 15300 | 15545 | 59,214 | +235.00(+1.53%) |
Aug 22, 2017 | 16860 | 16925 | 15190 | 15310 | 46,325 | -2625.00(-14.64%) |
Aug 21, 2017 | 19170 | 20090 | 17825 | 17935 | 61,033 | -1550.00(-7.95%) |
Aug 18, 2017 | 19435 | 20780 | 17575 | 19485 | 120,639 | -1090.00(-5.30%) |
Aug 17, 2017 | 16195 | 20595 | 15785 | 20575 | 160,696 | +5140.00(+33.30%) |
Aug 16, 2017 | 15630 | 15864 | 15145 | 15435 | 67,626 | -180.00(-1.15%) |
Aug 15, 2017 | 15020 | 16235 | 15000 | 15615 | 49,060 | -230.00(-1.45%) |
Aug 14, 2017 | 18170 | 18195 | 15785 | 15845 | 52,344 | -5700.00(-26.46%) |
Aug 11, 2017 | 20650 | 22810 | 19305 | 21545 | 101,924 | +1080.00(+5.28%) |
Aug 10, 2017 | 16995 | 20655 | 16985 | 20465 | 139,610 | +4315.00(+26.72%) |
Aug 09, 2017 | 16170 | 17050 | 15505 | 16150 | 86,819 | +795.00(+5.18%) |
Aug 08, 2017 | 14535 | 15740 | 14130 | 15355 | 67,437 | +835.00(+5.75%) |
Aug 07, 2017 | 14825 | 14905 | 14510 | 14520 | 20,140 | -375.00(-2.52%) |
Aug 04, 2017 | 14815 | 14990 | 14510 | 14895 | 39,519 | -115.00(-0.77%) |
Aug 03, 2017 | 14695 | 15125 | 14650 | 15010 | 39,373 | +370.00(+2.53%) |
Aug 02, 2017 | 14345 | 15200 | 14310 | 14640 | 59,828 | +160.00(+1.10%) |
Aug 01, 2017 | 14500 | 14740 | 14345 | 14480 | 31,299 | -410.00(-2.75%) |
Jul 31, 2017 | 14655 | 15225 | 14610 | 14890 | 37,681 | -205.00(-1.36%) |
Jul 28, 2017 | 15410 | 15860 | 15000 | 15095 | 52,471 | +315.00(+2.13%) |
Jul 27, 2017 | 14300 | 16405 | 14285 | 14780 | 77,713 | +225.00(+1.55%) |
Jul 26, 2017 | 14330 | 14620 | 14100 | 14555 | 22,439 | +35.00(+0.24%) |
Jul 25, 2017 | 14310 | 14625 | 14220 | 14520 | 23,488 | +170.00(+1.18%) |
Jul 24, 2017 | 14820 | 14845 | 14260 | 14350 | 25,891 | -545.00(-3.66%) |
Jul 21, 2017 | 15355 | 15470 | 14885 | 14895 | 33,117 | -315.00(-2.07%) |
Jul 20, 2017 | 15250 | 15775 | 15170 | 15210 | 36,046 | -240.00(-1.55%) |
Jul 19, 2017 | 15525 | 15595 | 15145 | 15450 | 29,588 | -380.00(-2.40%) |
Jul 18, 2017 | 16590 | 16890 | 15805 | 15830 | 38,216 | -400.00(-2.46%) |