Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1557 | 1625 | 1542 | 1606 | 26,338 | +80.51(+5.28%) |
Aug 30, 2017 | 1480 | 1550 | 1447 | 1525 | 14,994 | +13.27(+0.88%) |
Aug 29, 2017 | 1471 | 1522 | 1427 | 1512 | 21,272 | -4.74(-0.31%) |
Aug 28, 2017 | 1560 | 1577 | 1462 | 1517 | 23,709 | -29.36(-1.90%) |
Aug 25, 2017 | 1552 | 1568 | 1532 | 1546 | 10,305 | +7.57(+0.49%) |
Aug 24, 2017 | 1506 | 1556 | 1496 | 1538 | 16,407 | +11.37(+0.74%) |
Aug 23, 2017 | 1463 | 1560 | 1445 | 1527 | 18,257 | +46.41(+3.13%) |
Aug 22, 2017 | 1467 | 1499 | 1461 | 1481 | 16,407 | +36.00(+2.49%) |
Aug 21, 2017 | 1482 | 1501 | 1425 | 1445 | 18,529 | -56.83(-3.79%) |
Aug 18, 2017 | 1460 | 1536 | 1429 | 1501 | 18,713 | +49.25(+3.39%) |
Aug 17, 2017 | 1493 | 1570 | 1447 | 1452 | 26,588 | -63.46(-4.19%) |
Aug 16, 2017 | 1596 | 1624 | 1497 | 1516 | 22,934 | -69.15(-4.36%) |
Aug 15, 2017 | 1597 | 1598 | 1528 | 1585 | 21,409 | -21.79(-1.36%) |
Aug 14, 2017 | 1672 | 1693 | 1596 | 1606 | 15,561 | -57.78(-3.47%) |
Aug 11, 2017 | 1646 | 1678 | 1610 | 1664 | 17,074 | +9.47(+0.57%) |
Aug 10, 2017 | 1761 | 1790 | 1645 | 1655 | 24,500 | -70.09(-4.06%) |
Aug 09, 2017 | 1724 | 1781 | 1690 | 1725 | 12,869 | +17.05(+1.00%) |
Aug 08, 2017 | 1691 | 1793 | 1668 | 1708 | 18,119 | -5.68(-0.33%) |
Aug 07, 2017 | 1769 | 1775 | 1677 | 1714 | 16,264 | -92.83(-5.14%) |
Aug 04, 2017 | 1709 | 1817 | 1688 | 1806 | 20,849 | +118.40(+7.01%) |
Aug 03, 2017 | 1903 | 1903 | 1671 | 1688 | 44,073 | -202.70(-10.72%) |
Aug 02, 2017 | 1965 | 1966 | 1811 | 1891 | 23,469 | -108.94(-5.45%) |
Aug 01, 2017 | 2018 | 2069 | 1958 | 2000 | 9,717 | -51.15(-2.49%) |
Jul 31, 2017 | 2084 | 2109 | 1966 | 2051 | 11,678 | -53.99(-2.57%) |
Jul 28, 2017 | 2121 | 2242 | 2055 | 2105 | 10,717 | -16.10(-0.76%) |
Jul 27, 2017 | 2068 | 2131 | 2010 | 2121 | 7,270 | +61.57(+2.99%) |
Jul 26, 2017 | 2108 | 2186 | 2028 | 2059 | 15,845 | -4.74(-0.23%) |
Jul 25, 2017 | 1989 | 2127 | 1970 | 2064 | 16,533 | +173.35(+9.17%) |
Jul 24, 2017 | 1935 | 1940 | 1855 | 1891 | 10,340 | -5.69(-0.30%) |
Jul 21, 2017 | 1958 | 1984 | 1871 | 1896 | 16,406 | -78.62(-3.98%) |
Jul 20, 2017 | 2123 | 2136 | 1951 | 1975 | 13,085 | -104.19(-5.01%) |
Jul 19, 2017 | 1872 | 2088 | 1872 | 2079 | 23,939 | +198.91(+10.58%) |
Jul 18, 2017 | 2001 | 2013 | 1838 | 1880 | 11,030 | -69.14(-3.55%) |
Jul 17, 2017 | 1935 | 2009 | 1918 | 1949 | 5,203 | +0.00(+0.00%) |
Jul 14, 2017 | 1930 | 1967 | 1897 | 1949 | 6,402 | +41.68(+2.18%) |
Jul 13, 2017 | 1864 | 1908 | 1812 | 1908 | 10,129 | +45.46(+2.44%) |
Jul 12, 2017 | 1942 | 1999 | 1834 | 1862 | 13,838 | -0.94(-0.05%) |
Jul 11, 2017 | 1805 | 1916 | 1759 | 1863 | 9,756 | +43.57(+2.39%) |
Jul 10, 2017 | 1690 | 1834 | 1690 | 1820 | 13,270 | +83.35(+4.80%) |
Jul 07, 2017 | 1711 | 1740 | 1606 | 1736 | 18,413 | -22.73(-1.29%) |
Jul 06, 2017 | 1954 | 1956 | 1739 | 1759 | 23,797 | -127.88(-6.78%) |
Jul 05, 2017 | 2029 | 2037 | 1858 | 1887 | 22,688 | -225.44(-10.67%) |
Jul 03, 2017 | 2022 | 2130 | 2003 | 2112 | 8,889 | +139.25(+7.06%) |
Jun 30, 2017 | 1970 | 2037 | 1895 | 1973 | 13,113 | +33.15(+1.71%) |
Jun 29, 2017 | 1894 | 2012 | 1885 | 1940 | 13,304 | +79.57(+4.28%) |
Jun 28, 2017 | 1824 | 1934 | 1793 | 1860 | 16,415 | +22.73(+1.24%) |
Jun 27, 2017 | 1857 | 1915 | 1824 | 1838 | 10,385 | +7.58(+0.41%) |
Jun 26, 2017 | 1840 | 1907 | 1781 | 1830 | 10,055 | +18.94(+1.05%) |
Jun 23, 2017 | 1690 | 1812 | 1675 | 1811 | 10,696 | +128.83(+7.66%) |
Jun 22, 2017 | 1709 | 1764 | 1666 | 1682 | 11,996 | +12.31(+0.74%) |
Jun 21, 2017 | 1838 | 1893 | 1624 | 1670 | 38,597 | -184.71(-9.96%) |
Jun 20, 2017 | 1824 | 1885 | 1711 | 1855 | 25,632 | -70.09(-3.64%) |
Jun 19, 2017 | 1958 | 1986 | 1904 | 1925 | 9,506 | -12.32(-0.64%) |
Jun 16, 2017 | 1939 | 1941 | 1853 | 1937 | 11,516 | +53.99(+2.87%) |
Jun 15, 2017 | 2015 | 2062 | 1840 | 1883 | 32,210 | -149.66(-7.36%) |
Jun 14, 2017 | 2273 | 2284 | 2017 | 2033 | 23,878 | -301.22(-12.91%) |
Jun 13, 2017 | 2159 | 2339 | 2145 | 2334 | 12,461 | +164.82(+7.60%) |
Jun 12, 2017 | 2205 | 2273 | 2131 | 2169 | 12,149 | +42.63(+2.00%) |
Jun 09, 2017 | 1940 | 2156 | 1924 | 2127 | 19,342 | +211.23(+11.03%) |
Jun 08, 2017 | 1929 | 2014 | 1905 | 1915 | 13,977 | -47.36(-2.41%) |
Jun 07, 2017 | 2182 | 2238 | 1941 | 1963 | 26,401 | -281.33(-12.54%) |
Jun 06, 2017 | 2051 | 2253 | 2039 | 2244 | 14,110 | +162.92(+7.83%) |
Jun 05, 2017 | 2063 | 2131 | 2029 | 2081 | 10,827 | -19.89(-0.95%) |
Jun 02, 2017 | 2164 | 2176 | 2032 | 2101 | 15,964 | -133.56(-5.98%) |