Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6428 | 6073 | 6416 | 13,346 | +309.04(+5.06%) | |
Oct 30, 2017 | 6230 | 6024 | 6107 | 9,730 | -88.48(-1.43%) | |
Oct 29, 2017 | 6317 | 5683 | 6195 | 15,718 | +454.30(+7.91%) | |
Oct 28, 2017 | 5876 | 5646 | 5741 | 5,941 | -9.98(-0.17%) | |
Oct 27, 2017 | 5994 | 5674 | 5751 | 11,961 | -154.03(-2.61%) | |
Oct 26, 2017 | 5988 | 5683 | 5905 | 11,909 | +182.69(+3.19%) | |
Oct 25, 2017 | 5725 | 5366 | 5722 | 12,329 | +206.32(+3.74%) | |
Oct 24, 2017 | 5884 | 5453 | 5516 | 17,381 | -330.40(-5.65%) | |
Oct 23, 2017 | 6045 | 5618 | 5846 | 15,444 | -124.57(-2.09%) | |
Oct 22, 2017 | 6071 | 5700 | 5971 | 11,940 | -48.81(-0.81%) | |
Oct 21, 2017 | 6180 | 5871 | 6020 | 15,511 | +28.81(+0.48%) | |
Oct 20, 2017 | 6074 | 5590 | 5991 | 14,926 | +271.05(+4.74%) | |
Oct 19, 2017 | 5735 | 5512 | 5720 | 10,209 | +146.95(+2.64%) | |
Oct 18, 2017 | 5600 | 5101 | 5573 | 18,762 | -2.50(-0.04%) | |
Oct 17, 2017 | 5779 | 5507 | 5576 | 9,136 | -192.50(-3.34%) | |
Oct 16, 2017 | 5807 | 5548 | 5768 | 8,981 | +59.08(+1.03%) | |
Oct 15, 2017 | 5830 | 5415 | 5709 | 12,222 | -40.44(-0.70%) | |
Oct 14, 2017 | 5767 | 5558 | 5749 | 7,728 | +143.63(+2.56%) | |
Oct 13, 2017 | 5846 | 5370 | 5606 | 28,403 | +227.11(+4.22%) | |
Oct 12, 2017 | 5388 | 4794 | 5379 | 19,356 | +568.59(+11.82%) | |
Oct 11, 2017 | 4870 | 4700 | 4810 | 10,060 | +82.36(+1.74%) | |
Oct 10, 2017 | 4910 | 4700 | 4728 | 11,437 | -50.17(-1.05%) | |
Oct 09, 2017 | 4865 | 4541 | 4778 | 12,955 | +182.66(+3.98%) | |
Oct 08, 2017 | 4612 | 4404 | 4595 | 10,263 | +145.19(+3.26%) | |
Oct 07, 2017 | 4463 | 4313 | 4450 | 4,417 | +79.99(+1.83%) | |
Oct 06, 2017 | 4425 | 4278 | 4370 | 8,483 | +46.00(+1.06%) | |
Oct 05, 2017 | 4359 | 4138 | 4324 | 8,320 | +98.57(+2.33%) | |
Oct 04, 2017 | 4343 | 4170 | 4225 | 8,607 | -81.57(-1.89%) | |
Oct 03, 2017 | 4425 | 4218 | 4307 | 12,451 | -72.01(-1.64%) | |
Oct 02, 2017 | 4453 | 4346 | 4379 | 8,368 | +11.38(+0.26%) | |
Oct 01, 2017 | 4369 | 4216 | 4368 | 7,009 | +46.78(+1.08%) | |
Sep 30, 2017 | 4349 | 4154 | 4321 | 7,496 | +158.69(+3.81%) | |
Sep 29, 2017 | 4228 | 4022 | 4162 | 12,203 | -26.67(-0.64%) | |
Sep 28, 2017 | 4270 | 4124 | 4189 | 9,693 | -26.17(-0.62%) | |
Sep 27, 2017 | 4227 | 3870 | 4215 | 15,094 | +322.01(+8.27%) | |
Sep 26, 2017 | 3970 | 3851 | 3893 | 9,960 | -34.76(-0.88%) | |
Sep 25, 2017 | 3969 | 3658 | 3928 | 14,926 | +248.79(+6.76%) | |
Sep 24, 2017 | 3783 | 3615 | 3679 | 6,797 | -83.04(-2.21%) | |
Sep 23, 2017 | 3810 | 3552 | 3762 | 9,885 | +146.59(+4.05%) | |
Sep 22, 2017 | 3762 | 3514 | 3615 | 15,124 | +19.56(+0.54%) | |
Sep 21, 2017 | 3926 | 3573 | 3596 | 18,481 | -329.86(-8.40%) | |
Sep 20, 2017 | 4050 | 3821 | 3926 | 11,013 | -13.02(-0.33%) | |
Sep 19, 2017 | 4120 | 3848 | 3939 | 15,386 | -134.77(-3.31%) | |
Sep 18, 2017 | 4123 | 3646 | 4074 | 17,082 | +411.53(+11.24%) | |
Sep 17, 2017 | 3773 | 3463 | 3662 | 11,703 | -7.00(-0.19%) | |
Sep 16, 2017 | 3873 | 3500 | 3669 | 23,535 | +16.95(+0.46%) | |
Sep 15, 2017 | 3820 | 2972 | 3652 | 61,172 | +436.21(+13.56%) | |
Sep 14, 2017 | 3928 | 3215 | 3216 | 40,647 | -708.34(-18.05%) | |
Sep 13, 2017 | 4179 | 3720 | 3924 | 29,138 | -220.27(-5.31%) | |
Sep 12, 2017 | 4378 | 4080 | 4144 | 13,267 | -69.38(-1.65%) | |
Sep 11, 2017 | 4353 | 4092 | 4214 | 11,254 | -20.28(-0.48%) | |
Sep 10, 2017 | 4334 | 4010 | 4234 | 14,655 | -86.78(-2.01%) | |
Sep 09, 2017 | 4380 | 4164 | 4321 | 10,201 | -15.55(-0.36%) | |
Sep 08, 2017 | 4680 | 4126 | 4336 | 23,459 | -288.59(-6.24%) | |
Sep 07, 2017 | 4674 | 4475 | 4625 | 9,292 | +41.55(+0.91%) | |
Sep 06, 2017 | 4649 | 4356 | 4583 | 16,955 | +136.42(+3.07%) | |
Sep 05, 2017 | 4475 | 4002 | 4447 | 20,692 | +169.82(+3.97%) | |
Sep 04, 2017 | 4614 | 4058 | 4277 | 24,900 | -322.54(-7.01%) | |
Sep 03, 2017 | 4700 | 4385 | 4600 | 11,371 | +73.13(+1.62%) | |
Sep 02, 2017 | 4980 | 4488 | 4527 | 16,994 | -370.73(-7.57%) | |
Sep 01, 2017 | 4935 | 4671 | 4897 | 15,381 | +164.97(+3.49%) | |
Aug 31, 2017 | 4765 | 4567 | 4732 | 8,805 | +150.38(+3.28%) | |
Aug 30, 2017 | 4642 | 4479 | 4582 | 8,753 | -13.01(-0.28%) | |
Aug 29, 2017 | 4650 | 4336 | 4595 | 11,802 | +219.93(+5.03%) | |
Aug 28, 2017 | 4400 | 4169 | 4375 | 8,624 | +43.88(+1.01%) | |
Aug 27, 2017 | 4393 | 4290 | 4331 | 3,979 | +6.03(+0.14%) | |
Aug 26, 2017 | 4370 | 4232 | 4325 | 6,523 | -4.81(-0.11%) | |
Aug 25, 2017 | 4450 | 4270 | 4330 | 9,836 | +12.31(+0.29%) | |
Aug 24, 2017 | 4350 | 4083 | 4318 | 10,763 | +179.02(+4.33%) | |
Aug 23, 2017 | 4249 | 4031 | 4139 | 14,972 | +103.30(+2.56%) | |
Aug 22, 2017 | 4139 | 3600 | 4035 | 23,594 | +39.15(+0.98%) | |
Aug 21, 2017 | 4092 | 3950 | 3996 | 9,903 | -84.83(-2.08%) | |
Aug 20, 2017 | 4130 | 4000 | 4081 | 6,164 | -30.89(-0.75%) | |
Aug 19, 2017 | 4188 | 3900 | 4112 | 14,837 | -14.85(-0.36%) | |
Aug 18, 2017 | 4368 | 3965 | 4127 | 17,624 | -190.88(-4.42%) | |
Aug 17, 2017 | 4480 | 4167 | 4318 | 14,798 | -27.79(-0.64%) | |
Aug 16, 2017 | 4364 | 3926 | 4345 | 12,558 | +174.32(+4.18%) | |
Aug 15, 2017 | 4400 | 3800 | 4171 | 25,834 | -89.24(-2.09%) | |
Aug 14, 2017 | 4328 | 3965 | 4260 | 13,926 | +196.83(+4.84%) | |
Aug 13, 2017 | 4190 | 3839 | 4064 | 15,994 | +214.56(+5.57%) | |
Aug 12, 2017 | 3934 | 3587 | 3849 | 12,376 | +218.88(+6.03%) | |
Aug 11, 2017 | 3705 | 3391 | 3630 | 12,032 | +200.67(+5.85%) | |
Aug 10, 2017 | 3448 | 3311 | 3429 | 8,895 | +86.27(+2.58%) | |
Aug 09, 2017 | 3426 | 3179 | 3343 | 14,318 | -66.85(-1.96%) | |
Aug 08, 2017 | 3490 | 3300 | 3410 | 15,684 | +22.46(+0.66%) | |
Aug 07, 2017 | 3430 | 3186 | 3388 | 12,086 | +155.70(+4.82%) | |
Aug 06, 2017 | 3297 | 3146 | 3232 | 6,003 | -19.91(-0.61%) | |
Aug 05, 2017 | 3340 | 2843 | 3252 | 16,951 | +410.36(+14.44%) | |
Aug 04, 2017 | 2878 | 2766 | 2841 | 7,716 | +43.89(+1.57%) | |
Aug 03, 2017 | 2807 | 2678 | 2798 | 7,976 | +115.29(+4.30%) | |
Aug 02, 2017 | 2760 | 2650 | 2682 | 9,405 | -47.63(-1.74%) |