Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7920 | 8100 | 7740 | 7921 | 19 | +180.90(+2.34%) |
Oct 30, 2017 | 8550 | 8595 | 7650 | 7740 | 61 | -990.00(-11.34%) |
Oct 27, 2017 | 8370 | 8819 | 8280 | 8730 | 37 | +0.00(+0.00%) |
Oct 26, 2017 | 9180 | 9450 | 8460 | 8730 | 45 | -548.10(-5.91%) |
Oct 25, 2017 | 9630 | 9720 | 9090 | 9278 | 28 | -351.00(-3.65%) |
Oct 24, 2017 | 9090 | 9720 | 9090 | 9629 | 52 | +539.10(+5.93%) |
Oct 23, 2017 | 9450 | 9720 | 9090 | 9090 | 21 | -540.00(-5.61%) |
Oct 20, 2017 | 9810 | 9981 | 9360 | 9630 | 37 | -360.00(-3.60%) |
Oct 19, 2017 | 10350 | 10350 | 9900 | 9990 | 42 | -360.00(-3.48%) |
Oct 18, 2017 | 10620 | 10800 | 10170 | 10350 | 39 | -360.00(-3.36%) |
Oct 17, 2017 | 11070 | 11070 | 10449 | 10710 | 36 | -360.00(-3.25%) |
Oct 16, 2017 | 11160 | 11250 | 10800 | 11070 | 28 | -270.00(-2.38%) |
Oct 13, 2017 | 11250 | 11880 | 11070 | 11340 | 28 | +0.00(+0.00%) |
Oct 12, 2017 | 11430 | 11752 | 11160 | 11340 | 19 | +0.00(+0.00%) |
Oct 11, 2017 | 11070 | 11430 | 11070 | 11340 | 14 | +360.00(+3.28%) |
Oct 10, 2017 | 10980 | 11430 | 10980 | 10980 | 17 | -90.00(-0.81%) |
Oct 09, 2017 | 11610 | 11610 | 10890 | 11070 | 38 | -540.00(-4.65%) |
Oct 06, 2017 | 11700 | 11880 | 11349 | 11610 | 21 | +0.00(+0.00%) |
Oct 05, 2017 | 11070 | 11959 | 11070 | 11610 | 39 | +630.00(+5.74%) |
Oct 04, 2017 | 11070 | 11392 | 10710 | 10980 | 17 | -90.00(-0.81%) |
Oct 03, 2017 | 11160 | 12150 | 10980 | 11070 | 60 | -90.00(-0.81%) |
Oct 02, 2017 | 10980 | 11250 | 10533 | 11160 | 14 | +90.00(+0.81%) |
Sep 29, 2017 | 10890 | 11475 | 10710 | 11070 | 22 | +234.00(+2.16%) |
Sep 28, 2017 | 10620 | 11070 | 10359 | 10836 | 25 | +216.00(+2.03%) |
Sep 27, 2017 | 10800 | 11159 | 10620 | 10620 | 17 | -270.00(-2.48%) |
Sep 26, 2017 | 10980 | 11461 | 10800 | 10890 | 29 | -180.00(-1.63%) |
Sep 25, 2017 | 11250 | 11520 | 10980 | 11070 | 9 | -90.00(-0.81%) |
Sep 22, 2017 | 11070 | 11318 | 10890 | 11160 | 14 | +180.00(+1.64%) |
Sep 21, 2017 | 10980 | 11160 | 10980 | 10980 | 13 | -270.00(-2.40%) |
Sep 20, 2017 | 11367 | 11070 | 11250 | 19 | -90.00(-0.79%) | |
Sep 19, 2017 | 11520 | 11699 | 11160 | 11340 | 22 | -180.00(-1.56%) |
Sep 18, 2017 | 11700 | 11970 | 11520 | 11520 | 23 | -180.00(-1.54%) |
Sep 15, 2017 | 11700 | 12330 | 11700 | 11700 | 46 | -90.00(-0.76%) |
Sep 14, 2017 | 11790 | 12285 | 11790 | 11790 | 34 | +0.00(+0.00%) |
Sep 13, 2017 | 11970 | 12240 | 11340 | 11790 | 44 | -360.00(-2.96%) |
Sep 12, 2017 | 12420 | 12771 | 11610 | 12150 | 27 | -360.00(-2.88%) |
Sep 11, 2017 | 12870 | 13230 | 11880 | 12510 | 37 | -180.00(-1.42%) |
Sep 08, 2017 | 11880 | 12870 | 11819 | 12690 | 64 | +810.00(+6.82%) |
Sep 07, 2017 | 11700 | 11880 | 11520 | 11880 | 21 | +180.00(+1.54%) |
Sep 06, 2017 | 11700 | 12211 | 11520 | 11700 | 34 | -90.00(-0.76%) |
Sep 05, 2017 | 11700 | 11880 | 10980 | 11790 | 36 | +90.00(+0.77%) |
Sep 01, 2017 | 11070 | 11970 | 11070 | 11700 | 63 | +720.00(+6.56%) |
Aug 31, 2017 | 10530 | 11070 | 10440 | 10980 | 28 | +360.00(+3.39%) |
Aug 30, 2017 | 10710 | 10890 | 10260 | 10620 | 27 | +90.00(+0.85%) |
Aug 29, 2017 | 10260 | 11160 | 10170 | 10530 | 41 | +270.00(+2.63%) |
Aug 28, 2017 | 10530 | 10710 | 10170 | 10260 | 16 | -270.00(-2.56%) |
Aug 25, 2017 | 10440 | 10710 | 10350 | 10530 | 13 | -90.00(-0.85%) |
Aug 24, 2017 | 10440 | 10710 | 10170 | 10620 | 13 | +270.00(+2.61%) |
Aug 23, 2017 | 9990 | 10350 | 9990 | 10350 | 18 | +270.00(+2.68%) |
Aug 22, 2017 | 10530 | 10800 | 10080 | 10080 | 22 | -540.00(-5.08%) |
Aug 21, 2017 | 10710 | 10710 | 10260 | 10620 | 29 | -180.00(-1.67%) |
Aug 18, 2017 | 10890 | 10890 | 10530 | 10800 | 19 | -90.00(-0.83%) |
Aug 17, 2017 | 10980 | 10980 | 10530 | 10890 | 42 | +225.00(+2.11%) |
Aug 16, 2017 | 11250 | 11250 | 10531 | 10665 | 46 | -585.00(-5.20%) |
Aug 15, 2017 | 11610 | 11610 | 10620 | 11250 | 56 | -450.00(-3.85%) |
Aug 14, 2017 | 11520 | 11970 | 11250 | 11700 | 66 | +450.00(+4.00%) |
Aug 11, 2017 | 12330 | 12330 | 9990 | 11250 | 86 | -1791.00(-13.73%) |
Aug 10, 2017 | 12780 | 13364 | 12240 | 13041 | 90 | +531.00(+4.24%) |
Aug 09, 2017 | 12600 | 13230 | 12421 | 12510 | 37 | -270.00(-2.11%) |
Aug 08, 2017 | 12600 | 12780 | 12240 | 12780 | 25 | +180.00(+1.43%) |
Aug 07, 2017 | 12690 | 12690 | 12150 | 12600 | 53 | +900.00(+7.69%) |
Aug 04, 2017 | 11880 | 11880 | 11340 | 11700 | 26 | -45.00(-0.38%) |
Aug 03, 2017 | 11880 | 12060 | 11700 | 11745 | 32 | -135.00(-1.14%) |
Aug 02, 2017 | 11790 | 12240 | 11790 | 11880 | 14 | -90.00(-0.75%) |