Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 12420 | 12420 | 11970 | 11970 | 23 | -540.00(-4.32%) |
Jul 31, 2017 | 12420 | 12510 | 12060 | 12510 | 25 | +0.00(+0.00%) |
Jul 28, 2017 | 12150 | 12690 | 11880 | 12510 | 25 | +450.00(+3.73%) |
Jul 27, 2017 | 12600 | 12609 | 11790 | 12060 | 51 | -540.00(-4.29%) |
Jul 26, 2017 | 12600 | 12690 | 12510 | 12600 | 32 | -90.00(-0.71%) |
Jul 25, 2017 | 12780 | 12960 | 12600 | 12690 | 27 | -180.00(-1.40%) |
Jul 24, 2017 | 13140 | 13140 | 12600 | 12870 | 26 | -180.00(-1.38%) |
Jul 21, 2017 | 12870 | 13050 | 12420 | 13050 | 31 | +90.00(+0.69%) |
Jul 20, 2017 | 12960 | 13320 | 12780 | 12960 | 11 | -90.00(-0.69%) |
Jul 19, 2017 | 13050 | 13230 | 12871 | 13050 | 16 | +0.00(+0.00%) |
Jul 18, 2017 | 13140 | 13590 | 13050 | 13050 | 22 | -270.00(-2.03%) |
Jul 17, 2017 | 13950 | 14040 | 13140 | 13320 | 22 | -360.00(-2.63%) |
Jul 14, 2017 | 14400 | 14760 | 13590 | 13680 | 106 | -360.00(-2.56%) |
Jul 13, 2017 | 12780 | 14130 | 12780 | 14040 | 116 | +1260.00(+9.86%) |
Jul 12, 2017 | 12600 | 13500 | 12240 | 12780 | 77 | +270.00(+2.16%) |
Jul 11, 2017 | 12420 | 12600 | 12240 | 12510 | 21 | +90.00(+0.72%) |
Jul 10, 2017 | 12510 | 12870 | 12150 | 12420 | 26 | -180.00(-1.43%) |
Jul 07, 2017 | 12510 | 12690 | 12330 | 12600 | 13 | +180.00(+1.45%) |
Jul 06, 2017 | 12600 | 12780 | 12330 | 12420 | 11 | -180.00(-1.43%) |
Jul 05, 2017 | 12420 | 12960 | 12357 | 12600 | 37 | +180.00(+1.45%) |