Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2592 | 2622 | 2565 | 2598 | 5,104 | -6.00(-0.23%) |
Jul 28, 2017 | 2598 | 2628 | 2538 | 2604 | 4,240 | +0.00(+0.00%) |
Jul 27, 2017 | 2382 | 2742 | 2352 | 2604 | 7,449 | -102.00(-3.77%) |
Jul 26, 2017 | 2742 | 2766 | 2667 | 2706 | 5,242 | -36.00(-1.31%) |
Jul 25, 2017 | 2706 | 2784 | 2676 | 2742 | 9,601 | +54.00(+2.01%) |
Jul 24, 2017 | 2478 | 2700 | 2439 | 2688 | 9,081 | +210.00(+8.47%) |
Jul 21, 2017 | 2520 | 2580 | 2448 | 2478 | 8,441 | -30.00(-1.20%) |
Jul 20, 2017 | 2580 | 2424 | 2508 | 5,906 | +66.00(+2.70%) | |
Jul 19, 2017 | 2424 | 2460 | 2370 | 2442 | 4,983 | +30.00(+1.24%) |
Jul 18, 2017 | 2430 | 2430 | 2382 | 2412 | 3,623 | -24.00(-0.99%) |
Jul 17, 2017 | 2454 | 2508 | 2421 | 2436 | 3,288 | -24.00(-0.98%) |
Jul 14, 2017 | 2502 | 2502 | 2454 | 2460 | 3,543 | -42.00(-1.68%) |
Jul 13, 2017 | 2424 | 2520 | 2400 | 2502 | 4,044 | +84.00(+3.47%) |
Jul 12, 2017 | 2430 | 2448 | 2388 | 2418 | 2,989 | +6.00(+0.25%) |
Jul 11, 2017 | 2436 | 2472 | 2394 | 2412 | 5,463 | -42.00(-1.71%) |
Jul 10, 2017 | 2496 | 2496 | 2430 | 2454 | 4,222 | -48.00(-1.92%) |
Jul 07, 2017 | 2442 | 2502 | 2415 | 2502 | 4,588 | +72.00(+2.96%) |
Jul 06, 2017 | 2430 | 2460 | 2406 | 2430 | 4,715 | -30.00(-1.22%) |
Jul 05, 2017 | 2400 | 2490 | 2382 | 2460 | 6,679 | +48.00(+1.99%) |
Jul 03, 2017 | 2382 | 2418 | 2352 | 2412 | 3,527 | +48.00(+2.03%) |
Jun 30, 2017 | 2346 | 2400 | 2322 | 2364 | 3,719 | +18.00(+0.77%) |
Jun 29, 2017 | 2370 | 2388 | 2322 | 2346 | 5,227 | -24.00(-1.01%) |
Jun 28, 2017 | 2298 | 2370 | 2280 | 2370 | 10,600 | +84.00(+3.67%) |
Jun 27, 2017 | 2304 | 2346 | 2286 | 2286 | 6,884 | -18.00(-0.78%) |
Jun 26, 2017 | 2358 | 2358 | 2268 | 2304 | 7,221 | -30.00(-1.29%) |
Jun 23, 2017 | 2232 | 2352 | 2226 | 2334 | 11,011 | +96.00(+4.29%) |
Jun 22, 2017 | 2256 | 2328 | 2220 | 2238 | 9,743 | -6.00(-0.27%) |
Jun 21, 2017 | 2202 | 2256 | 2178 | 2244 | 9,850 | +66.00(+3.03%) |
Jun 20, 2017 | 2136 | 2208 | 2088 | 2178 | 7,890 | +42.00(+1.97%) |
Jun 19, 2017 | 2082 | 2148 | 2064 | 2136 | 4,787 | +66.00(+3.19%) |
Jun 16, 2017 | 2034 | 2082 | 2016 | 2070 | 20,298 | +18.00(+0.88%) |
Jun 15, 2017 | 2058 | 2058 | 1998 | 2052 | 5,907 | -18.00(-0.87%) |
Jun 14, 2017 | 2046 | 2106 | 2040 | 2070 | 6,139 | +18.00(+0.88%) |
Jun 13, 2017 | 2058 | 2082 | 2010 | 2052 | 9,782 | -12.00(-0.58%) |
Jun 12, 2017 | 2034 | 2100 | 2016 | 2064 | 13,658 | +36.00(+1.78%) |
Jun 09, 2017 | 1938 | 2044 | 1927 | 2028 | 13,455 | +84.00(+4.32%) |
Jun 08, 2017 | 1842 | 1980 | 1821 | 1944 | 10,799 | +114.00(+6.23%) |
Jun 07, 2017 | 1842 | 1854 | 1776 | 1830 | 7,131 | -12.00(-0.65%) |
Jun 06, 2017 | 1992 | 2052 | 1800 | 1842 | 28,076 | +6.00(+0.33%) |
Jun 05, 2017 | 1830 | 1854 | 1782 | 1836 | 10,320 | +12.00(+0.66%) |
Jun 02, 2017 | 1782 | 1836 | 1770 | 1824 | 6,360 | +60.00(+3.40%) |
Jun 01, 2017 | 1656 | 1800 | 1632 | 1764 | 5,938 | +108.00(+6.52%) |
May 31, 2017 | 1698 | 1722 | 1632 | 1656 | 9,256 | -36.00(-2.13%) |
May 30, 2017 | 1710 | 1716 | 1680 | 1692 | 5,714 | -18.00(-1.05%) |
May 26, 2017 | 1740 | 1752 | 1698 | 1710 | 7,442 | -36.00(-2.06%) |
May 25, 2017 | 1824 | 1824 | 1728 | 1746 | 5,320 | -72.00(-3.96%) |
May 24, 2017 | 1806 | 1836 | 1794 | 1818 | 3,372 | +6.00(+0.33%) |
May 23, 2017 | 1836 | 1872 | 1794 | 1812 | 3,797 | -24.00(-1.31%) |
May 22, 2017 | 1824 | 1848 | 1782 | 1836 | 7,675 | +6.00(+0.33%) |
May 19, 2017 | 1818 | 1872 | 1818 | 1830 | 5,938 | +6.00(+0.33%) |
May 18, 2017 | 1800 | 1836 | 1800 | 1824 | 3,627 | +24.00(+1.33%) |
May 17, 2017 | 1830 | 1860 | 1788 | 1800 | 5,468 | -60.00(-3.23%) |
May 16, 2017 | 1890 | 1896 | 1848 | 1860 | 3,594 | -18.00(-0.96%) |
May 15, 2017 | 1896 | 1908 | 1872 | 1878 | 5,081 | -6.00(-0.32%) |
May 12, 2017 | 1938 | 1947 | 1878 | 1884 | 6,179 | -60.00(-3.09%) |
May 11, 2017 | 1872 | 1956 | 1872 | 1944 | 6,828 | +60.00(+3.18%) |
May 10, 2017 | 1932 | 1944 | 1872 | 1884 | 3,949 | -48.00(-2.48%) |
May 09, 2017 | 1908 | 1956 | 1881 | 1932 | 9,126 | +36.00(+1.90%) |
May 08, 2017 | 1920 | 1938 | 1884 | 1896 | 3,892 | -30.00(-1.56%) |
May 05, 2017 | 1944 | 1950 | 1893 | 1926 | 2,970 | -12.00(-0.62%) |
May 04, 2017 | 1932 | 1968 | 1920 | 1938 | 4,749 | +18.00(+0.94%) |
May 03, 2017 | 1932 | 1944 | 1896 | 1920 | 4,810 | -12.00(-0.62%) |
May 02, 2017 | 1992 | 1998 | 1905 | 1932 | 11,123 | -48.00(-2.42%) |