Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7488 | 7517 | 7484 | 7493 | 0 | +5.27(+0.07%) |
Oct 30, 2017 | 7505 | 7507 | 7478 | 7488 | 0 | -17.22(-0.23%) |
Oct 29, 2017 | 7486 | 7521 | 7485 | 7505 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 7486 | 7521 | 7485 | 7505 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 7486 | 7521 | 7485 | 7505 | 0 | +18.53(+0.25%) |
Oct 26, 2017 | 7447 | 7488 | 7440 | 7486 | 0 | +39.29(+0.53%) |
Oct 25, 2017 | 7527 | 7528 | 7437 | 7447 | 0 | -79.33(-1.05%) |
Oct 24, 2017 | 7524 | 7535 | 7508 | 7527 | 0 | +2.09(+0.03%) |
Oct 23, 2017 | 7523 | 7542 | 7512 | 7524 | 0 | +1.22(+0.02%) |
Oct 22, 2017 | 7523 | 7560 | 7517 | 7523 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 7523 | 7560 | 7517 | 7523 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 7523 | 7560 | 7517 | 7523 | 0 | +0.19(+0.00%) |
Oct 19, 2017 | 7543 | 7543 | 7485 | 7523 | 0 | -19.83(-0.26%) |
Oct 18, 2017 | 7516 | 7555 | 7516 | 7543 | 0 | +26.70(+0.36%) |
Oct 17, 2017 | 7527 | 7550 | 7506 | 7516 | 0 | -10.80(-0.14%) |
Oct 16, 2017 | 7535 | 7557 | 7527 | 7527 | 0 | -8.47(-0.11%) |
Oct 15, 2017 | 7556 | 7556 | 7521 | 7535 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 7556 | 7556 | 7521 | 7535 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 7556 | 7556 | 7521 | 7535 | 0 | -20.80(-0.28%) |
Oct 12, 2017 | 7534 | 7565 | 7526 | 7556 | 0 | +22.43(+0.30%) |
Oct 11, 2017 | 7538 | 7550 | 7520 | 7534 | 0 | -4.46(-0.06%) |
Oct 10, 2017 | 7508 | 7544 | 7505 | 7538 | 0 | +30.38(+0.40%) |
Oct 09, 2017 | 7523 | 7524 | 7494 | 7508 | 0 | -14.98(-0.20%) |
Oct 08, 2017 | 7508 | 7528 | 7508 | 7523 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 7508 | 7528 | 7508 | 7523 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 7508 | 7528 | 7508 | 7523 | 0 | +14.88(+0.20%) |
Oct 05, 2017 | 7468 | 7508 | 7464 | 7508 | 0 | +40.41(+0.54%) |
Oct 04, 2017 | 7468 | 7476 | 7457 | 7468 | 0 | -0.53(-0.01%) |
Oct 03, 2017 | 7439 | 7470 | 7427 | 7468 | 0 | +29.27(+0.39%) |
Oct 02, 2017 | 7373 | 7439 | 7373 | 7439 | 0 | +66.08(+0.90%) |
Oct 01, 2017 | 7323 | 7383 | 7322 | 7373 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 7323 | 7383 | 7322 | 7373 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 7323 | 7383 | 7322 | 7373 | 0 | +49.94(+0.68%) |
Sep 28, 2017 | 7314 | 7323 | 7290 | 7323 | 0 | +9.31(+0.13%) |
Sep 27, 2017 | 7286 | 7328 | 7286 | 7314 | 0 | +27.77(+0.38%) |
Sep 26, 2017 | 7301 | 7312 | 7273 | 7286 | 0 | -15.55(-0.21%) |
Sep 25, 2017 | 7311 | 7312 | 7272 | 7301 | 0 | -9.35(-0.13%) |
Sep 24, 2017 | 7264 | 7320 | 7242 | 7311 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 7264 | 7320 | 7242 | 7311 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 7264 | 7320 | 7242 | 7311 | 0 | +46.74(+0.64%) |
Sep 21, 2017 | 7272 | 7289 | 7260 | 7264 | 0 | -8.05(-0.11%) |
Sep 20, 2017 | 7275 | 7290 | 7250 | 7272 | 0 | -3.30(-0.05%) |
Sep 19, 2017 | 7253 | 7286 | 7244 | 7275 | 0 | +21.97(+0.30%) |
Sep 18, 2017 | 7215 | 7257 | 7215 | 7253 | 0 | +37.81(+0.52%) |
Sep 17, 2017 | 7295 | 7295 | 7197 | 7215 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 7295 | 7295 | 7197 | 7215 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 7295 | 7295 | 7197 | 7215 | 0 | -79.92(-1.10%) |
Sep 14, 2017 | 7380 | 7391 | 7288 | 7295 | 0 | -84.31(-1.14%) |
Sep 13, 2017 | 7401 | 7401 | 7336 | 7380 | 0 | -20.99(-0.28%) |
Sep 12, 2017 | 7414 | 7436 | 7387 | 7401 | 0 | -12.90(-0.17%) |
Sep 11, 2017 | 7378 | 7434 | 7378 | 7414 | 0 | +35.99(+0.49%) |
Sep 10, 2017 | 7397 | 7397 | 7358 | 7378 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 7397 | 7397 | 7358 | 7378 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 7397 | 7397 | 7358 | 7378 | 0 | -19.38(-0.26%) |
Sep 07, 2017 | 7354 | 7413 | 7348 | 7397 | 0 | +42.85(+0.58%) |
Sep 06, 2017 | 7373 | 7373 | 7322 | 7354 | 0 | -18.79(-0.25%) |
Sep 05, 2017 | 7411 | 7438 | 7370 | 7373 | 0 | -38.55(-0.52%) |
Sep 04, 2017 | 7438 | 7438 | 7404 | 7411 | 0 | -27.03(-0.36%) |
Sep 03, 2017 | 7431 | 7461 | 7430 | 7438 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 7431 | 7461 | 7430 | 7438 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 7431 | 7461 | 7430 | 7438 | 0 | +7.88(+0.11%) |
Aug 31, 2017 | 7365 | 7444 | 7365 | 7431 | 0 | +65.36(+0.89%) |
Aug 30, 2017 | 7337 | 7381 | 7337 | 7365 | 0 | +27.83(+0.38%) |
Aug 29, 2017 | 7401 | 7402 | 7289 | 7337 | 0 | -64.03(-0.87%) |
Aug 28, 2017 | 7407 | 7440 | 7401 | 7401 | 0 | +0.00(+0.00%) |
Aug 27, 2017 | 7407 | 7440 | 7401 | 7401 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 7407 | 7440 | 7401 | 7401 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 7407 | 7440 | 7401 | 7401 | 0 | -5.60(-0.08%) |
Aug 24, 2017 | 7383 | 7438 | 7382 | 7407 | 0 | +24.41(+0.33%) |
Aug 23, 2017 | 7382 | 7395 | 7360 | 7383 | 0 | +0.91(+0.01%) |
Aug 22, 2017 | 7319 | 7388 | 7319 | 7382 | 0 | +62.86(+0.86%) |
Aug 21, 2017 | 7324 | 7332 | 7297 | 7319 | 0 | -5.10(-0.07%) |
Aug 20, 2017 | 7388 | 7388 | 7302 | 7324 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 7388 | 7388 | 7302 | 7324 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 7388 | 7388 | 7302 | 7324 | 0 | -63.89(-0.86%) |
Aug 17, 2017 | 7433 | 7434 | 7382 | 7388 | 0 | -45.16(-0.61%) |
Aug 16, 2017 | 7384 | 7445 | 7384 | 7433 | 0 | +49.18(+0.67%) |
Aug 15, 2017 | 7354 | 7399 | 7354 | 7384 | 0 | +29.96(+0.41%) |
Aug 14, 2017 | 7310 | 7378 | 7310 | 7354 | 0 | +43.93(+0.60%) |
Aug 13, 2017 | 7390 | 7390 | 7296 | 7310 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 7390 | 7390 | 7296 | 7310 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 7390 | 7390 | 7296 | 7310 | 0 | -79.98(-1.08%) |
Aug 10, 2017 | 7498 | 7498 | 7377 | 7390 | 0 | -108.12(-1.44%) |
Aug 09, 2017 | 7543 | 7543 | 7476 | 7498 | 0 | -44.67(-0.59%) |
Aug 08, 2017 | 7532 | 7552 | 7518 | 7543 | 0 | +10.79(+0.14%) |
Aug 07, 2017 | 7512 | 7534 | 7512 | 7532 | 0 | +20.23(+0.27%) |
Aug 06, 2017 | 7475 | 7519 | 7465 | 7512 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 7475 | 7519 | 7465 | 7512 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 7475 | 7519 | 7465 | 7512 | 0 | +36.94(+0.49%) |
Aug 03, 2017 | 7411 | 7485 | 7384 | 7475 | 0 | +63.34(+0.85%) |
Aug 02, 2017 | 7424 | 7435 | 7389 | 7411 | 0 | -12.23(-0.16%) |