Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6470 | 6880 | 6435 | 6725 | 66,158 | +40.00(+0.60%) |
Nov 29, 2017 | 6435 | 6840 | 6410 | 6685 | 79,196 | +285.00(+4.45%) |
Nov 28, 2017 | 6455 | 6600 | 6340 | 6400 | 60,741 | -185.00(-2.81%) |
Nov 27, 2017 | 6728 | 6495 | 6585 | 32,456 | -25.00(-0.38%) | |
Nov 24, 2017 | 6565 | 6638 | 6530 | 6610 | 13,148 | -45.00(-0.68%) |
Nov 22, 2017 | 6675 | 6790 | 6580 | 6655 | 35,061 | -140.00(-2.06%) |
Nov 21, 2017 | 7050 | 7095 | 6705 | 6795 | 46,037 | -560.00(-7.61%) |
Nov 20, 2017 | 7625 | 7682 | 7325 | 7355 | 43,213 | -505.00(-6.42%) |
Nov 17, 2017 | 8110 | 8130 | 7760 | 7860 | 46,495 | -250.00(-3.08%) |
Nov 16, 2017 | 8245 | 8260 | 7910 | 8110 | 52,849 | -720.00(-8.15%) |
Nov 15, 2017 | 8690 | 9100 | 8450 | 8830 | 95,699 | +625.00(+7.62%) |
Nov 14, 2017 | 8345 | 8638 | 8145 | 8205 | 81,880 | +95.00(+1.17%) |
Nov 13, 2017 | 8360 | 8360 | 7835 | 8110 | 44,527 | +80.00(+1.00%) |
Nov 10, 2017 | 7850 | 8140 | 7766 | 8030 | 62,014 | +350.00(+4.56%) |
Nov 09, 2017 | 8055 | 8525 | 7660 | 7680 | 138,925 | +195.00(+2.61%) |
Nov 08, 2017 | 7590 | 7705 | 7310 | 7485 | 44,266 | +25.00(+0.34%) |
Nov 07, 2017 | 7375 | 7745 | 7280 | 7460 | 55,592 | +80.00(+1.08%) |
Nov 06, 2017 | 7500 | 7520 | 7365 | 7380 | 27,014 | -140.00(-1.86%) |
Nov 03, 2017 | 7485 | 7685 | 7425 | 7520 | 51,157 | -45.00(-0.59%) |
Nov 02, 2017 | 7725 | 8195 | 7535 | 7565 | 76,115 | -160.00(-2.07%) |
Nov 01, 2017 | 7495 | 7895 | 7460 | 7725 | 55,779 | +65.00(+0.85%) |
Oct 31, 2017 | 7785 | 7898 | 7595 | 7660 | 40,571 | -265.00(-3.34%) |
Oct 30, 2017 | 8320 | 7655 | 7925 | 64,916 | +115.00(+1.47%) | |
Oct 27, 2017 | 8340 | 8615 | 7730 | 7810 | 61,312 | -965.00(-11.00%) |
Oct 26, 2017 | 8530 | 8790 | 8346 | 8775 | 77,936 | -50.00(-0.57%) |
Oct 25, 2017 | 8460 | 9990 | 8395 | 8825 | 170,535 | +545.00(+6.58%) |
Oct 24, 2017 | 7830 | 8365 | 7725 | 8280 | 63,831 | +160.00(+1.97%) |
Oct 23, 2017 | 7525 | 8275 | 7510 | 8120 | 54,934 | +490.00(+6.42%) |
Oct 20, 2017 | 7650 | 7750 | 7590 | 7630 | 30,111 | -285.00(-3.60%) |
Oct 19, 2017 | 8555 | 8730 | 7890 | 7915 | 72,269 | -120.00(-1.49%) |
Oct 18, 2017 | 8010 | 8065 | 7915 | 8035 | 29,180 | -75.00(-0.92%) |
Oct 17, 2017 | 8110 | 8270 | 8030 | 8110 | 36,256 | +40.00(+0.50%) |
Oct 16, 2017 | 8195 | 8310 | 8040 | 8070 | 33,070 | -290.00(-3.47%) |
Oct 13, 2017 | 8470 | 8540 | 8200 | 8360 | 45,030 | -320.00(-3.69%) |
Oct 12, 2017 | 8815 | 8965 | 8490 | 8680 | 44,900 | -95.00(-1.08%) |
Oct 11, 2017 | 9120 | 9245 | 8730 | 8775 | 40,079 | -395.00(-4.31%) |
Oct 10, 2017 | 9260 | 9600 | 9095 | 9170 | 45,184 | -420.00(-4.38%) |
Oct 09, 2017 | 9150 | 9766 | 9105 | 9590 | 32,760 | +380.00(+4.13%) |
Oct 06, 2017 | 9285 | 9680 | 9210 | 9210 | 42,174 | +5.00(+0.05%) |
Oct 05, 2017 | 9745 | 9745 | 9165 | 9205 | 42,736 | -670.00(-6.78%) |
Oct 04, 2017 | 9860 | 10000 | 9760 | 9875 | 26,086 | +70.00(+0.71%) |
Oct 03, 2017 | 9700 | 9900 | 9660 | 9805 | 24,290 | -85.00(-0.86%) |
Oct 02, 2017 | 10180 | 10190 | 9705 | 9890 | 38,559 | -410.00(-3.98%) |
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%) |