Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2636 | 2645 | 2584 | 2610 | 20,254 | -14.56(-0.55%) |
Jul 28, 2017 | 2634 | 2643 | 2604 | 2625 | 26,088 | -18.44(-0.70%) |
Jul 27, 2017 | 2681 | 2685 | 2619 | 2643 | 22,117 | -35.50(-1.33%) |
Jul 26, 2017 | 2691 | 2705 | 2660 | 2679 | 28,145 | +5.43(+0.20%) |
Jul 25, 2017 | 2672 | 2693 | 2665 | 2674 | 49,670 | +8.82(+0.33%) |
Jul 24, 2017 | 2653 | 2680 | 2623 | 2665 | 31,463 | +16.24(+0.61%) |
Jul 21, 2017 | 2531 | 2660 | 2502 | 2648 | 91,262 | +201.16(+8.22%) |
Jul 20, 2017 | 2492 | 2492 | 2421 | 2447 | 33,598 | -35.44(-1.43%) |
Jul 19, 2017 | 2498 | 2519 | 2475 | 2483 | 28,406 | -0.48(-0.02%) |
Jul 18, 2017 | 2534 | 2534 | 2463 | 2483 | 29,257 | -53.58(-2.11%) |
Jul 17, 2017 | 2530 | 2544 | 2519 | 2537 | 11,417 | +5.99(+0.24%) |
Jul 14, 2017 | 2526 | 2541 | 2524 | 2531 | 14,348 | +4.61(+0.18%) |
Jul 13, 2017 | 2529 | 2536 | 2517 | 2526 | 10,651 | +1.39(+0.06%) |
Jul 12, 2017 | 2520 | 2533 | 2495 | 2525 | 25,871 | +10.10(+0.40%) |
Jul 11, 2017 | 2522 | 2541 | 2491 | 2515 | 22,729 | -12.22(-0.48%) |
Jul 10, 2017 | 2475 | 2529 | 2475 | 2527 | 22,701 | +29.13(+1.17%) |
Jul 07, 2017 | 2449 | 2522 | 2449 | 2498 | 24,563 | +48.91(+2.00%) |
Jul 06, 2017 | 2415 | 2455 | 2408 | 2449 | 36,522 | +26.44(+1.09%) |
Jul 05, 2017 | 2398 | 2433 | 2394 | 2422 | 19,225 | +11.83(+0.49%) |
Jul 03, 2017 | 2413 | 2441 | 2398 | 2411 | 11,539 | +0.00(+0.00%) |
Jun 30, 2017 | 2328 | 2427 | 2316 | 2411 | 32,563 | +70.61(+3.02%) |
Jun 29, 2017 | 2443 | 2443 | 2311 | 2340 | 63,330 | -105.18(-4.30%) |
Jun 28, 2017 | 2438 | 2460 | 2435 | 2445 | 18,482 | +11.00(+0.45%) |
Jun 27, 2017 | 2442 | 2452 | 2431 | 2434 | 23,990 | -9.94(-0.41%) |
Jun 26, 2017 | 2427 | 2455 | 2427 | 2444 | 19,041 | +17.52(+0.72%) |
Jun 23, 2017 | 2462 | 2467 | 2427 | 2427 | 34,418 | -25.49(-1.04%) |
Jun 22, 2017 | 2495 | 2501 | 2450 | 2452 | 16,063 | -36.50(-1.47%) |
Jun 21, 2017 | 2478 | 2511 | 2470 | 2489 | 21,774 | +11.22(+0.45%) |
Jun 20, 2017 | 2479 | 2500 | 2462 | 2477 | 20,227 | +9.55(+0.39%) |
Jun 19, 2017 | 2426 | 2468 | 2426 | 2468 | 25,368 | +23.14(+0.95%) |
Jun 16, 2017 | 2434 | 2448 | 2420 | 2445 | 35,388 | +4.06(+0.17%) |
Jun 15, 2017 | 2442 | 2450 | 2417 | 2441 | 28,241 | -17.35(-0.71%) |
Jun 14, 2017 | 2421 | 2463 | 2420 | 2458 | 23,587 | +26.69(+1.10%) |
Jun 13, 2017 | 2407 | 2435 | 2400 | 2431 | 29,629 | +35.21(+1.47%) |
Jun 12, 2017 | 2375 | 2404 | 2371 | 2396 | 25,217 | +19.98(+0.84%) |
Jun 09, 2017 | 2390 | 2407 | 2374 | 2376 | 28,681 | -19.48(-0.81%) |
Jun 08, 2017 | 2385 | 2416 | 2361 | 2396 | 26,218 | +17.90(+0.75%) |
Jun 07, 2017 | 2342 | 2380 | 2339 | 2378 | 31,843 | +38.51(+1.65%) |
Jun 06, 2017 | 2345 | 2359 | 2335 | 2339 | 26,812 | -10.22(-0.44%) |
Jun 05, 2017 | 2330 | 2361 | 2330 | 2349 | 24,697 | +17.49(+0.75%) |
Jun 02, 2017 | 2312 | 2346 | 2298 | 2332 | 36,057 | +13.90(+0.60%) |
Jun 01, 2017 | 2297 | 2318 | 2275 | 2318 | 61,327 | +35.61(+1.56%) |
May 31, 2017 | 2270 | 2301 | 2270 | 2282 | 181,459 | -1.65(-0.07%) |
May 30, 2017 | 2286 | 2296 | 2256 | 2284 | 49,936 | -1.60(-0.07%) |
May 26, 2017 | 2283 | 2290 | 2254 | 2286 | 37,654 | -9.31(-0.41%) |
May 25, 2017 | 2304 | 2325 | 2284 | 2295 | 25,332 | -12.39(-0.54%) |
May 24, 2017 | 2292 | 2318 | 2281 | 2307 | 25,649 | +11.33(+0.49%) |
May 23, 2017 | 2357 | 2369 | 2272 | 2296 | 48,886 | -61.27(-2.60%) |
May 22, 2017 | 2326 | 2362 | 2313 | 2357 | 31,903 | +31.29(+1.35%) |
May 19, 2017 | 2269 | 2345 | 2269 | 2326 | 43,394 | +63.97(+2.83%) |
May 18, 2017 | 2231 | 2268 | 2221 | 2262 | 53,736 | +29.34(+1.31%) |
May 17, 2017 | 2265 | 2263 | 2230 | 2233 | 31,966 | -31.99(-1.41%) |
May 16, 2017 | 2246 | 2271 | 2236 | 2265 | 26,925 | +29.41(+1.32%) |
May 15, 2017 | 2225 | 2240 | 2205 | 2235 | 24,477 | +44.62(+2.04%) |
May 12, 2017 | 2192 | 2201 | 2181 | 2191 | 19,412 | +0.66(+0.03%) |
May 11, 2017 | 2196 | 2200 | 2180 | 2190 | 25,904 | -5.45(-0.25%) |
May 10, 2017 | 2181 | 2209 | 2168 | 2195 | 25,504 | +19.83(+0.91%) |
May 09, 2017 | 2167 | 2191 | 2167 | 2176 | 23,125 | +13.28(+0.61%) |
May 08, 2017 | 2162 | 2183 | 2153 | 2162 | 18,425 | -1.26(-0.06%) |
May 05, 2017 | 2155 | 2168 | 2151 | 2164 | 19,373 | +12.85(+0.60%) |
May 04, 2017 | 2130 | 2156 | 2125 | 2151 | 24,142 | +20.50(+0.96%) |
May 03, 2017 | 2115 | 2135 | 2084 | 2130 | 22,811 | +12.22(+0.58%) |
May 02, 2017 | 2143 | 2144 | 2107 | 2118 | 23,526 | -6.00(-0.28%) |