Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4765 | 4567 | 4732 | 8,805 | +150.38(+3.28%) | |
Aug 30, 2017 | 4642 | 4479 | 4582 | 8,753 | -13.01(-0.28%) | |
Aug 29, 2017 | 4650 | 4336 | 4595 | 11,802 | +219.93(+5.03%) | |
Aug 28, 2017 | 4400 | 4169 | 4375 | 8,624 | +43.88(+1.01%) | |
Aug 27, 2017 | 4393 | 4290 | 4331 | 3,979 | +6.03(+0.14%) | |
Aug 26, 2017 | 4370 | 4232 | 4325 | 6,523 | -4.81(-0.11%) | |
Aug 25, 2017 | 4450 | 4270 | 4330 | 9,836 | +12.31(+0.29%) | |
Aug 24, 2017 | 4350 | 4083 | 4318 | 10,763 | +179.02(+4.33%) | |
Aug 23, 2017 | 4249 | 4031 | 4139 | 14,972 | +103.30(+2.56%) | |
Aug 22, 2017 | 4139 | 3600 | 4035 | 23,594 | +39.15(+0.98%) | |
Aug 21, 2017 | 4092 | 3950 | 3996 | 9,903 | -84.83(-2.08%) | |
Aug 20, 2017 | 4130 | 4000 | 4081 | 6,164 | -30.89(-0.75%) | |
Aug 19, 2017 | 4188 | 3900 | 4112 | 14,837 | -14.85(-0.36%) | |
Aug 18, 2017 | 4368 | 3965 | 4127 | 17,624 | -190.88(-4.42%) | |
Aug 17, 2017 | 4480 | 4167 | 4318 | 14,798 | -27.79(-0.64%) | |
Aug 16, 2017 | 4364 | 3926 | 4345 | 12,558 | +174.32(+4.18%) | |
Aug 15, 2017 | 4400 | 3800 | 4171 | 25,834 | -89.24(-2.09%) | |
Aug 14, 2017 | 4328 | 3965 | 4260 | 13,926 | +196.83(+4.84%) | |
Aug 13, 2017 | 4190 | 3839 | 4064 | 15,994 | +214.56(+5.57%) | |
Aug 12, 2017 | 3934 | 3587 | 3849 | 12,376 | +218.88(+6.03%) | |
Aug 11, 2017 | 3705 | 3391 | 3630 | 12,032 | +200.67(+5.85%) | |
Aug 10, 2017 | 3448 | 3311 | 3429 | 8,895 | +86.27(+2.58%) | |
Aug 09, 2017 | 3426 | 3179 | 3343 | 14,318 | -66.85(-1.96%) | |
Aug 08, 2017 | 3490 | 3300 | 3410 | 15,684 | +22.46(+0.66%) | |
Aug 07, 2017 | 3430 | 3186 | 3388 | 12,086 | +155.70(+4.82%) | |
Aug 06, 2017 | 3297 | 3146 | 3232 | 6,003 | -19.91(-0.61%) | |
Aug 05, 2017 | 3340 | 2843 | 3252 | 16,951 | +410.36(+14.44%) | |
Aug 04, 2017 | 2878 | 2766 | 2841 | 7,716 | +43.89(+1.57%) | |
Aug 03, 2017 | 2807 | 2678 | 2798 | 7,976 | +115.29(+4.30%) | |
Aug 02, 2017 | 2760 | 2650 | 2682 | 9,405 | -47.63(-1.74%) | |
Aug 01, 2017 | 2929 | 2615 | 2730 | 12,470 | -126.16(-4.42%) | |
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%) |