Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27934 | 27994 | 27862 | 27970 | 0 | -124.30(-0.44%) |
Aug 30, 2017 | 27958 | 28128 | 27913 | 28095 | 0 | +329.60(+1.19%) |
Aug 29, 2017 | 27745 | 27840 | 27639 | 27765 | 0 | -98.30(-0.35%) |
Aug 28, 2017 | 27906 | 28072 | 27806 | 27863 | 0 | +15.10(+0.05%) |
Aug 27, 2017 | 27539 | 27878 | 27480 | 27848 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 27539 | 27878 | 27480 | 27848 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 27539 | 27878 | 27480 | 27848 | 0 | +329.60(+1.20%) |
Aug 24, 2017 | 27642 | 27642 | 27486 | 27519 | 0 | +116.90(+0.43%) |
Aug 23, 2017 | 27322 | 27509 | 27316 | 27402 | 0 | +0.00(+0.00%) |
Aug 22, 2017 | 27322 | 27509 | 27316 | 27402 | 0 | +247.00(+0.91%) |
Aug 21, 2017 | 27101 | 27221 | 27086 | 27155 | 0 | +107.10(+0.40%) |
Aug 20, 2017 | 27000 | 27236 | 26952 | 27048 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 27000 | 27236 | 26952 | 27048 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 27000 | 27236 | 26952 | 27048 | 0 | -296.60(-1.08%) |
Aug 17, 2017 | 27610 | 27624 | 27302 | 27344 | 0 | -64.90(-0.24%) |
Aug 16, 2017 | 27239 | 27422 | 27239 | 27409 | 0 | +234.10(+0.86%) |
Aug 15, 2017 | 27371 | 27438 | 27175 | 27175 | 0 | -75.20(-0.28%) |
Aug 14, 2017 | 27092 | 27268 | 27032 | 27250 | 0 | +366.70(+1.36%) |
Aug 13, 2017 | 27000 | 27184 | 26864 | 26884 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 27000 | 27184 | 26864 | 26884 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 27000 | 27184 | 26864 | 26884 | 0 | -560.50(-2.04%) |
Aug 10, 2017 | 27791 | 27791 | 27267 | 27444 | 0 | -313.10(-1.13%) |
Aug 09, 2017 | 27760 | 27876 | 27603 | 27757 | 0 | -97.80(-0.35%) |
Aug 08, 2017 | 27685 | 27868 | 27626 | 27855 | 0 | +164.50(+0.59%) |
Aug 07, 2017 | 27666 | 27732 | 27629 | 27690 | 0 | +127.70(+0.46%) |
Aug 06, 2017 | 27565 | 27615 | 27508 | 27563 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 27565 | 27615 | 27508 | 27563 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 27565 | 27615 | 27508 | 27563 | 0 | +31.70(+0.12%) |
Aug 03, 2017 | 27534 | 27601 | 27400 | 27531 | 0 | -76.40(-0.28%) |
Aug 02, 2017 | 27645 | 27747 | 27570 | 27607 | 0 | +67.20(+0.24%) |
Aug 01, 2017 | 27326 | 27558 | 27326 | 27540 | 0 | +216.20(+0.79%) |
Jul 31, 2017 | 27048 | 27324 | 27045 | 27324 | 0 | +344.60(+1.28%) |
Jul 30, 2017 | 27008 | 27048 | 26928 | 26979 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 27008 | 27048 | 26928 | 26979 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 27008 | 27048 | 26928 | 26979 | 0 | -151.80(-0.56%) |
Jul 27, 2017 | 27003 | 27169 | 26962 | 27131 | 0 | +190.20(+0.71%) |
Jul 26, 2017 | 26961 | 27007 | 26787 | 26941 | 0 | +88.90(+0.33%) |
Jul 25, 2017 | 26848 | 26890 | 26800 | 26852 | 0 | +5.30(+0.02%) |
Jul 24, 2017 | 26720 | 26882 | 26674 | 26847 | 0 | +140.70(+0.53%) |
Jul 23, 2017 | 26777 | 26778 | 26663 | 26706 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 26777 | 26778 | 26663 | 26706 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 26777 | 26778 | 26663 | 26706 | 0 | -34.10(-0.13%) |
Jul 20, 2017 | 26770 | 26794 | 26633 | 26740 | 0 | +68.00(+0.25%) |
Jul 19, 2017 | 26562 | 26683 | 26542 | 26672 | 0 | +147.30(+0.56%) |
Jul 18, 2017 | 26490 | 26540 | 26381 | 26525 | 0 | +54.30(+0.21%) |
Jul 17, 2017 | 26573 | 26619 | 26354 | 26471 | 0 | +81.40(+0.31%) |
Jul 16, 2017 | 26417 | 26417 | 26296 | 26389 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 26417 | 26417 | 26296 | 26389 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 26417 | 26417 | 26296 | 26389 | 0 | +43.00(+0.16%) |
Jul 13, 2017 | 26340 | 26384 | 26255 | 26346 | 0 | +302.60(+1.16%) |
Jul 12, 2017 | 25991 | 26147 | 25991 | 26044 | 0 | +166.00(+0.64%) |
Jul 11, 2017 | 25605 | 25942 | 25596 | 25878 | 0 | +377.50(+1.48%) |
Jul 10, 2017 | 25392 | 25623 | 25332 | 25500 | 0 | +159.30(+0.63%) |
Jul 09, 2017 | 25377 | 25410 | 25316 | 25341 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 25377 | 25410 | 25316 | 25341 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 25377 | 25410 | 25316 | 25341 | 0 | -124.40(-0.49%) |
Jul 06, 2017 | 25575 | 25600 | 25437 | 25465 | 0 | -56.80(-0.22%) |
Jul 05, 2017 | 25354 | 25559 | 25200 | 25522 | 0 | +133.00(+0.52%) |
Jul 04, 2017 | 25783 | 25838 | 25252 | 25389 | 0 | -395.20(-1.53%) |
Jul 03, 2017 | 25655 | 25821 | 25655 | 25784 | 0 | +19.60(+0.08%) |
Jun 30, 2017 | 25680 | 25816 | 25661 | 25765 | 0 | -200.80(-0.77%) |
Jun 29, 2017 | 25873 | 25965 | 25815 | 25965 | 0 | +281.90(+1.10%) |
Jun 28, 2017 | 25735 | 25821 | 25626 | 25684 | 0 | -156.50(-0.61%) |
Jun 27, 2017 | 25911 | 25930 | 25781 | 25840 | 0 | -31.90(-0.12%) |
Jun 26, 2017 | 25728 | 25876 | 25720 | 25872 | 0 | +201.80(+0.79%) |
Jun 25, 2017 | 25724 | 25770 | 25649 | 25670 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 25724 | 25770 | 25649 | 25670 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 25724 | 25770 | 25649 | 25670 | 0 | -4.40(-0.02%) |
Jun 22, 2017 | 25598 | 25868 | 25598 | 25674 | 0 | -20.10(-0.08%) |
Jun 21, 2017 | 25752 | 25846 | 25576 | 25695 | 0 | -148.40(-0.57%) |
Jun 20, 2017 | 26028 | 26043 | 25834 | 25843 | 0 | -81.60(-0.31%) |
Jun 19, 2017 | 25736 | 25940 | 25735 | 25925 | 0 | +298.10(+1.16%) |
Jun 18, 2017 | 25602 | 25720 | 25558 | 25626 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 25602 | 25720 | 25558 | 25626 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 25602 | 25720 | 25558 | 25626 | 0 | +61.20(+0.24%) |
Jun 15, 2017 | 25772 | 25772 | 25565 | 25565 | 0 | -310.60(-1.20%) |
Jun 14, 2017 | 25916 | 25916 | 25713 | 25876 | 0 | +23.80(+0.09%) |
Jun 13, 2017 | 25826 | 25883 | 25723 | 25852 | 0 | +144.10(+0.56%) |
Jun 12, 2017 | 25925 | 25958 | 25689 | 25708 | 0 | -322.30(-1.24%) |
Jun 11, 2017 | 26090 | 26090 | 25923 | 26030 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 26090 | 26090 | 25923 | 26030 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 26090 | 26090 | 25923 | 26030 | 0 | -32.80(-0.13%) |
Jun 08, 2017 | 25974 | 26070 | 25923 | 26063 | 0 | +88.90(+0.34%) |
Jun 07, 2017 | 26025 | 26073 | 25899 | 25974 | 0 | -22.90(-0.09%) |
Jun 06, 2017 | 25820 | 26019 | 25805 | 25997 | 0 | +134.10(+0.52%) |
Jun 05, 2017 | 25976 | 25999 | 25802 | 25863 | 0 | -61.10(-0.24%) |
Jun 04, 2017 | 25926 | 25973 | 25852 | 25924 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 25926 | 25973 | 25852 | 25924 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 25926 | 25973 | 25852 | 25924 | 0 | +114.90(+0.45%) |