Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2084 | 2109 | 1966 | 2051 | 11,678 | -53.99(-2.57%) |
Jul 28, 2017 | 2121 | 2242 | 2055 | 2105 | 10,717 | -16.10(-0.76%) |
Jul 27, 2017 | 2068 | 2131 | 2010 | 2121 | 7,270 | +61.57(+2.99%) |
Jul 26, 2017 | 2108 | 2186 | 2028 | 2059 | 15,845 | -4.74(-0.23%) |
Jul 25, 2017 | 1989 | 2127 | 1970 | 2064 | 16,533 | +173.35(+9.17%) |
Jul 24, 2017 | 1935 | 1940 | 1855 | 1891 | 10,340 | -5.69(-0.30%) |
Jul 21, 2017 | 1958 | 1984 | 1871 | 1896 | 16,406 | -78.62(-3.98%) |
Jul 20, 2017 | 2123 | 2136 | 1951 | 1975 | 13,085 | -104.19(-5.01%) |
Jul 19, 2017 | 1872 | 2088 | 1872 | 2079 | 23,939 | +198.91(+10.58%) |
Jul 18, 2017 | 2001 | 2013 | 1838 | 1880 | 11,030 | -69.14(-3.55%) |
Jul 17, 2017 | 1935 | 2009 | 1918 | 1949 | 5,203 | +0.00(+0.00%) |
Jul 14, 2017 | 1930 | 1967 | 1897 | 1949 | 6,402 | +41.68(+2.18%) |
Jul 13, 2017 | 1864 | 1908 | 1812 | 1908 | 10,129 | +45.46(+2.44%) |
Jul 12, 2017 | 1942 | 1999 | 1834 | 1862 | 13,838 | -0.94(-0.05%) |
Jul 11, 2017 | 1805 | 1916 | 1759 | 1863 | 9,756 | +43.57(+2.39%) |
Jul 10, 2017 | 1690 | 1834 | 1690 | 1820 | 13,270 | +83.35(+4.80%) |
Jul 07, 2017 | 1711 | 1740 | 1606 | 1736 | 18,413 | -22.73(-1.29%) |
Jul 06, 2017 | 1954 | 1956 | 1739 | 1759 | 23,797 | -127.88(-6.78%) |
Jul 05, 2017 | 2029 | 2037 | 1858 | 1887 | 22,688 | -225.44(-10.67%) |
Jul 03, 2017 | 2022 | 2130 | 2003 | 2112 | 8,889 | +139.25(+7.06%) |
Jun 30, 2017 | 1970 | 2037 | 1895 | 1973 | 13,113 | +33.15(+1.71%) |
Jun 29, 2017 | 1894 | 2012 | 1885 | 1940 | 13,304 | +79.57(+4.28%) |
Jun 28, 2017 | 1824 | 1934 | 1793 | 1860 | 16,415 | +22.73(+1.24%) |
Jun 27, 2017 | 1857 | 1915 | 1824 | 1838 | 10,385 | +7.58(+0.41%) |
Jun 26, 2017 | 1840 | 1907 | 1781 | 1830 | 10,055 | +18.94(+1.05%) |
Jun 23, 2017 | 1690 | 1812 | 1675 | 1811 | 10,696 | +128.83(+7.66%) |
Jun 22, 2017 | 1709 | 1764 | 1666 | 1682 | 11,996 | +12.31(+0.74%) |
Jun 21, 2017 | 1838 | 1893 | 1624 | 1670 | 38,597 | -184.71(-9.96%) |
Jun 20, 2017 | 1824 | 1885 | 1711 | 1855 | 25,632 | -70.09(-3.64%) |
Jun 19, 2017 | 1958 | 1986 | 1904 | 1925 | 9,506 | -12.32(-0.64%) |
Jun 16, 2017 | 1939 | 1941 | 1853 | 1937 | 11,516 | +53.99(+2.87%) |
Jun 15, 2017 | 2015 | 2062 | 1840 | 1883 | 32,210 | -149.66(-7.36%) |
Jun 14, 2017 | 2273 | 2284 | 2017 | 2033 | 23,878 | -301.22(-12.91%) |
Jun 13, 2017 | 2159 | 2339 | 2145 | 2334 | 12,461 | +164.82(+7.60%) |
Jun 12, 2017 | 2205 | 2273 | 2131 | 2169 | 12,149 | +42.63(+2.00%) |
Jun 09, 2017 | 1940 | 2156 | 1924 | 2127 | 19,342 | +211.23(+11.03%) |
Jun 08, 2017 | 1929 | 2014 | 1905 | 1915 | 13,977 | -47.36(-2.41%) |
Jun 07, 2017 | 2182 | 2238 | 1941 | 1963 | 26,401 | -281.33(-12.54%) |
Jun 06, 2017 | 2051 | 2253 | 2039 | 2244 | 14,110 | +162.92(+7.83%) |
Jun 05, 2017 | 2063 | 2131 | 2029 | 2081 | 10,827 | -19.89(-0.95%) |
Jun 02, 2017 | 2164 | 2176 | 2032 | 2101 | 15,964 | -133.56(-5.98%) |
Jun 01, 2017 | 2192 | 2303 | 2130 | 2235 | 13,438 | +74.83(+3.46%) |
May 31, 2017 | 2164 | 2199 | 2053 | 2160 | 18,264 | -80.51(-3.59%) |
May 30, 2017 | 2384 | 2390 | 2236 | 2240 | 16,544 | -208.39(-8.51%) |
May 26, 2017 | 2466 | 2466 | 2368 | 2449 | 10,810 | +20.84(+0.86%) |
May 25, 2017 | 2604 | 2791 | 2371 | 2428 | 24,964 | -214.08(-8.10%) |
May 24, 2017 | 2717 | 2795 | 2578 | 2642 | 9,541 | -98.51(-3.59%) |
May 23, 2017 | 2753 | 2767 | 2662 | 2740 | 4,623 | -0.94(-0.03%) |
May 22, 2017 | 2863 | 2875 | 2710 | 2741 | 5,491 | -70.10(-2.49%) |
May 19, 2017 | 2685 | 2832 | 2654 | 2811 | 8,959 | +198.92(+7.61%) |
May 18, 2017 | 2605 | 2669 | 2520 | 2612 | 5,999 | -18.95(-0.72%) |
May 17, 2017 | 2683 | 2774 | 2615 | 2631 | 7,378 | -111.77(-4.07%) |
May 16, 2017 | 2860 | 2867 | 2688 | 2743 | 7,390 | -75.78(-2.69%) |
May 15, 2017 | 2984 | 2998 | 2781 | 2819 | 12,925 | +51.15(+1.85%) |
May 12, 2017 | 2808 | 2834 | 2733 | 2768 | 5,008 | -31.25(-1.12%) |
May 11, 2017 | 2911 | 2921 | 2763 | 2799 | 7,977 | -50.21(-1.76%) |
May 10, 2017 | 2753 | 2902 | 2726 | 2849 | 11,555 | +178.08(+6.67%) |
May 09, 2017 | 2774 | 2798 | 2648 | 2671 | 7,381 | -103.25(-3.72%) |
May 08, 2017 | 2660 | 2804 | 2618 | 2774 | 9,152 | +115.56(+4.35%) |
May 05, 2017 | 2394 | 2673 | 2344 | 2659 | 11,277 | +267.12(+11.17%) |
May 04, 2017 | 2563 | 2574 | 2282 | 2392 | 23,276 | -252.91(-9.56%) |
May 03, 2017 | 2661 | 2731 | 2562 | 2645 | 10,991 | -18.94(-0.71%) |
May 02, 2017 | 2730 | 2828 | 2592 | 2664 | 9,667 | -49.26(-1.82%) |