Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2814 | 2862 | 2778 | 2838 | 4,612 | +36.00(+1.28%) |
Sep 28, 2017 | 2826 | 2826 | 2742 | 2802 | 8,844 | -12.00(-0.43%) |
Sep 27, 2017 | 2730 | 2814 | 8,242 | -12.00(-0.42%) | ||
Sep 26, 2017 | 2814 | 2880 | 2814 | 2826 | 3,650 | -42.00(-1.46%) |
Sep 25, 2017 | 2820 | 2910 | 2790 | 2868 | 6,240 | +54.00(+1.92%) |
Sep 22, 2017 | 2826 | 2844 | 2778 | 2814 | 2,639 | -18.00(-0.64%) |
Sep 21, 2017 | 2874 | 2892 | 2808 | 2832 | 3,290 | -36.00(-1.26%) |
Sep 20, 2017 | 2814 | 2874 | 2796 | 2868 | 3,865 | +66.00(+2.36%) |
Sep 19, 2017 | 2784 | 2808 | 2742 | 2802 | 3,504 | +36.00(+1.30%) |
Sep 18, 2017 | 2748 | 2790 | 2718 | 2766 | 4,281 | +12.00(+0.44%) |
Sep 15, 2017 | 2778 | 2790 | 2724 | 2754 | 12,226 | -18.00(-0.65%) |
Sep 14, 2017 | 2766 | 2814 | 2748 | 2772 | 4,392 | +6.00(+0.22%) |
Sep 13, 2017 | 2784 | 2820 | 2757 | 2766 | 3,950 | -18.00(-0.65%) |
Sep 12, 2017 | 2772 | 2808 | 2748 | 2784 | 3,592 | +0.00(+0.00%) |
Sep 11, 2017 | 2760 | 2814 | 2712 | 2784 | 5,212 | +48.00(+1.75%) |
Sep 08, 2017 | 2670 | 2778 | 2652 | 2736 | 4,680 | +66.00(+2.47%) |
Sep 07, 2017 | 2742 | 2874 | 2670 | 2670 | 7,490 | -66.00(-2.41%) |
Sep 06, 2017 | 2610 | 2790 | 2574 | 2736 | 7,467 | +138.00(+5.31%) |
Sep 05, 2017 | 2586 | 2616 | 2544 | 2598 | 6,513 | -6.00(-0.23%) |
Sep 01, 2017 | 2550 | 2704 | 2502 | 2604 | 8,498 | +108.00(+4.33%) |
Aug 31, 2017 | 2382 | 2538 | 2370 | 2496 | 11,013 | +150.00(+6.39%) |
Aug 30, 2017 | 2358 | 2376 | 2258 | 2346 | 12,675 | +12.00(+0.51%) |
Aug 29, 2017 | 2166 | 2382 | 2154 | 2334 | 74,474 | -750.00(-24.32%) |
Aug 28, 2017 | 3060 | 3192 | 3060 | 3084 | 9,117 | +66.00(+2.19%) |
Aug 25, 2017 | 2826 | 3066 | 2784 | 3018 | 8,899 | +258.00(+9.35%) |
Aug 24, 2017 | 2718 | 2766 | 2682 | 2760 | 3,852 | +42.00(+1.55%) |
Aug 23, 2017 | 2730 | 2736 | 2646 | 2718 | 2,927 | -30.00(-1.09%) |
Aug 22, 2017 | 2634 | 2757 | 2628 | 2748 | 3,404 | +126.00(+4.81%) |
Aug 21, 2017 | 2616 | 2658 | 2580 | 2622 | 2,671 | -6.00(-0.23%) |
Aug 18, 2017 | 2598 | 2655 | 2568 | 2628 | 3,515 | +12.00(+0.46%) |
Aug 17, 2017 | 2568 | 2682 | 2520 | 2616 | 5,713 | +30.00(+1.16%) |
Aug 16, 2017 | 2556 | 2598 | 2520 | 2586 | 2,587 | +42.00(+1.65%) |
Aug 15, 2017 | 2610 | 2622 | 2544 | 2544 | 1,918 | -54.00(-2.08%) |
Aug 14, 2017 | 2574 | 2634 | 2568 | 2598 | 2,520 | +36.00(+1.41%) |
Aug 11, 2017 | 2466 | 2574 | 2418 | 2562 | 3,601 | +108.00(+4.40%) |
Aug 10, 2017 | 2460 | 2511 | 2418 | 2454 | 3,862 | -24.00(-0.97%) |
Aug 09, 2017 | 2526 | 2532 | 2466 | 2478 | 3,425 | -66.00(-2.59%) |
Aug 08, 2017 | 2646 | 2667 | 2532 | 2544 | 3,442 | -120.00(-4.50%) |
Aug 07, 2017 | 2700 | 2841 | 2634 | 2664 | 6,515 | +93.00(+3.62%) |
Aug 04, 2017 | 2628 | 2664 | 2556 | 2571 | 4,208 | -39.00(-1.49%) |
Aug 03, 2017 | 2676 | 2700 | 2568 | 2610 | 6,610 | -60.00(-2.25%) |
Aug 02, 2017 | 2622 | 2706 | 2616 | 2670 | 4,577 | +60.00(+2.30%) |
Aug 01, 2017 | 2610 | 2640 | 2556 | 2610 | 4,925 | +12.00(+0.46%) |
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%) |