Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 65880 | 69000 | 65760 | 69000 | 0 | +4200.00(+6.48%) |
Oct 30, 2017 | 63480 | 64800 | 61200 | 64800 | 2 | +240.00(+0.37%) |
Oct 27, 2017 | 61934 | 64560 | 61934 | 64560 | 83 | +840.00(+1.32%) |
Oct 26, 2017 | 65160 | 65291 | 63600 | 63720 | 1 | -2160.00(-3.28%) |
Oct 25, 2017 | 64920 | 67080 | 60840 | 65880 | 2 | +1080.00(+1.67%) |
Oct 24, 2017 | 64810 | 65040 | 64800 | 64800 | 0 | -240.00(-0.37%) |
Oct 23, 2017 | 66480 | 67080 | 65040 | 65040 | 0 | +720.00(+1.12%) |
Oct 20, 2017 | 67200 | 69480 | 63120 | 64320 | 3 | +480.00(+0.75%) |
Oct 19, 2017 | 64320 | 68040 | 62280 | 63840 | 1 | +1320.00(+2.11%) |
Oct 18, 2017 | 64920 | 69680 | 62520 | 62520 | 1 | -3360.00(-5.10%) |
Oct 17, 2017 | 67800 | 67800 | 63720 | 65880 | 0 | -3000.00(-4.36%) |
Oct 16, 2017 | 65760 | 68880 | 65328 | 68880 | 0 | +5400.00(+8.51%) |
Oct 12, 2017 | 63480 | 63480 | 63480 | 0 | +480.00(+0.76%) | |
Oct 11, 2017 | 57360 | 70320 | 57360 | 63000 | 4 | +6360.00(+11.23%) |
Oct 10, 2017 | 59280 | 63960 | 56640 | 56640 | 5 | -2160.00(-3.67%) |
Oct 09, 2017 | 58200 | 58800 | 56040 | 58800 | 0 | +480.00(+0.82%) |
Oct 06, 2017 | 55560 | 58680 | 55440 | 58320 | 5 | +2640.00(+4.74%) |
Oct 05, 2017 | 54720 | 59528 | 54720 | 55680 | 0 | -1680.00(-2.93%) |
Oct 04, 2017 | 55200 | 59640 | 52440 | 57360 | 97 | +1800.00(+3.24%) |
Oct 03, 2017 | 56400 | 56400 | 55200 | 55560 | 0 | -2040.00(-3.54%) |
Oct 02, 2017 | 59880 | 61560 | 55680 | 57600 | 0 | -1200.00(-2.04%) |
Sep 29, 2017 | 55080 | 59879 | 54600 | 58800 | 2 | +720.00(+1.24%) |
Sep 28, 2017 | 57000 | 58080 | 55080 | 58080 | 2 | +360.00(+0.62%) |
Sep 27, 2017 | 57120 | 59520 | 54840 | 57720 | 3 | -3600.00(-5.87%) |
Sep 26, 2017 | 59550 | 61320 | 52800 | 61320 | 5 | +480.00(+0.79%) |
Sep 25, 2017 | 60360 | 63949 | 57840 | 60840 | 3 | -2640.00(-4.16%) |
Sep 22, 2017 | 66480 | 66480 | 60720 | 63480 | 0 | -2640.00(-3.99%) |
Sep 21, 2017 | 58361 | 66360 | 58361 | 66120 | 0 | +4320.00(+6.99%) |
Sep 20, 2017 | 62400 | 64560 | 61800 | 61800 | 0 | +240.00(+0.39%) |
Sep 19, 2017 | 60000 | 64800 | 57000 | 61560 | 6 | +960.00(+1.58%) |
Sep 18, 2017 | 67201 | 69600 | 60600 | 60600 | 6 | -6480.00(-9.66%) |
Sep 15, 2017 | 67320 | 68760 | 66000 | 67080 | 8 | -1200.00(-1.76%) |
Sep 14, 2017 | 68400 | 69600 | 67200 | 68280 | 5 | +1080.00(+1.61%) |
Sep 13, 2017 | 70500 | 71862 | 67200 | 67200 | 8 | -2400.00(-3.45%) |
Sep 12, 2017 | 68160 | 71400 | 68160 | 69600 | 1 | +1320.00(+1.93%) |
Sep 11, 2017 | 71520 | 71520 | 67200 | 68280 | 3 | -120.00(-0.18%) |
Sep 08, 2017 | 70560 | 72000 | 67800 | 68400 | 3 | -3000.00(-4.20%) |
Sep 07, 2017 | 70080 | 74160 | 67200 | 71400 | 2 | +3000.00(+4.39%) |
Sep 06, 2017 | 72000 | 72000 | 68400 | 68400 | 3 | -780.00(-1.13%) |
Sep 05, 2017 | 67864 | 76080 | 67864 | 69180 | 2 | -420.00(-0.60%) |
Sep 01, 2017 | 67267 | 69600 | 67267 | 69600 | 0 | +3240.00(+4.88%) |
Aug 31, 2017 | 70320 | 70320 | 66360 | 66360 | 0 | -4440.00(-6.27%) |
Aug 30, 2017 | 69480 | 72000 | 66600 | 70800 | 2 | +1320.00(+1.90%) |
Aug 29, 2017 | 70920 | 70920 | 66000 | 69480 | 2 | -1800.00(-2.53%) |
Aug 28, 2017 | 74520 | 74520 | 69551 | 71280 | 1 | -2040.00(-2.78%) |
Aug 25, 2017 | 70800 | 77640 | 68148 | 73320 | 5 | +3240.00(+4.62%) |
Aug 24, 2017 | 70080 | 70080 | 70080 | 70080 | 0 | +360.00(+0.52%) |
Aug 23, 2017 | 68197 | 70800 | 68197 | 69720 | 2 | -960.00(-1.36%) |
Aug 22, 2017 | 67512 | 71760 | 66360 | 70680 | 2 | -1320.00(-1.83%) |
Aug 21, 2017 | 75840 | 75840 | 67469 | 72000 | 1 | -960.00(-1.32%) |
Aug 17, 2017 | 72960 | 72960 | 72960 | 0 | +2760.00(+3.93%) | |
Aug 16, 2017 | 67680 | 73800 | 67680 | 70200 | 0 | +2040.00(+2.99%) |
Aug 15, 2017 | 77040 | 78480 | 66600 | 68160 | 4 | -5040.00(-6.89%) |
Aug 14, 2017 | 70200 | 75600 | 70080 | 73200 | 4 | +7560.00(+11.52%) |
Aug 11, 2017 | 84311 | 84311 | 65640 | 65640 | 4 | -12360.00(-15.85%) |
Aug 10, 2017 | 83880 | 83880 | 75466 | 78000 | 1 | -5760.00(-6.88%) |
Aug 09, 2017 | 72600 | 89160 | 72120 | 83760 | 1 | +7320.00(+9.58%) |
Aug 08, 2017 | 78960 | 79050 | 76200 | 76440 | 0 | -2610.00(-3.30%) |
Aug 07, 2017 | 77760 | 79050 | 73080 | 79050 | 0 | +2490.00(+3.25%) |
Aug 04, 2017 | 79200 | 79200 | 76560 | 76560 | 0 | -2649.60(-3.35%) |
Aug 03, 2017 | 79200 | 80700 | 79200 | 79210 | 0 | -2870.40(-3.50%) |
Aug 02, 2017 | 82080 | 82080 | 82080 | 82080 | 0 | +120.00(+0.15%) |
Aug 01, 2017 | 81960 | 81960 | 81960 | 81960 | 0 | -720.00(-0.87%) |
Jul 31, 2017 | 80640 | 82800 | 80640 | 82680 | 0 | -120.00(-0.14%) |
Jul 28, 2017 | 85800 | 85800 | 81600 | 82800 | 2 | -2400.00(-2.82%) |
Jul 27, 2017 | 84600 | 85200 | 81001 | 85200 | 1 | -480.00(-0.56%) |
Jul 26, 2017 | 84000 | 85680 | 84000 | 85680 | 0 | +236.40(+0.28%) |
Jul 25, 2017 | 82572 | 85444 | 82572 | 85444 | 2 | +5043.60(+6.27%) |
Jul 21, 2017 | 80400 | 80400 | 80400 | 0 | +2400.00(+3.08%) | |
Jul 20, 2017 | 80520 | 84000 | 76200 | 78000 | 1 | -5700.00(-6.81%) |
Jul 19, 2017 | 88200 | 92820 | 83693 | 83700 | 5 | -9240.00(-9.94%) |
Jul 18, 2017 | 95880 | 95880 | 84240 | 92940 | 0 | -4260.00(-4.38%) |
Jul 17, 2017 | 98640 | 100800 | 96120 | 97200 | 1 | -2400.00(-2.41%) |
Jul 14, 2017 | 102000 | 102000 | 99480 | 99600 | 0 | -7680.00(-7.16%) |