Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7900 | 7978 | 7846 | 7950 | 0 | +82.98(+1.05%) |
Nov 29, 2017 | 7883 | 7898 | 7838 | 7867 | 0 | -18.08(-0.23%) |
Nov 28, 2017 | 7787 | 7898 | 7767 | 7885 | 0 | +129.52(+1.67%) |
Nov 27, 2017 | 7773 | 7814 | 7723 | 7756 | 0 | +5.61(+0.07%) |
Nov 24, 2017 | 7728 | 7765 | 7685 | 7750 | 0 | +37.16(+0.48%) |
Nov 22, 2017 | 7741 | 7768 | 7722 | 7713 | 0 | -15.78(-0.20%) |
Nov 21, 2017 | 7755 | 7873 | 7682 | 7729 | 0 | -46.82(-0.60%) |
Nov 20, 2017 | 7659 | 7818 | 7652 | 7775 | 0 | +129.67(+1.70%) |
Nov 17, 2017 | 7581 | 7656 | 7553 | 7646 | 0 | +51.92(+0.68%) |
Nov 16, 2017 | 7515 | 7628 | 7487 | 7594 | 0 | +108.50(+1.45%) |
Nov 15, 2017 | 7466 | 7514 | 7396 | 7485 | 0 | -1.58(-0.02%) |
Nov 14, 2017 | 7387 | 7500 | 7329 | 7487 | 0 | +57.36(+0.77%) |
Nov 13, 2017 | 7401 | 7448 | 7378 | 7430 | 0 | +30.32(+0.41%) |
Nov 10, 2017 | 7413 | 7448 | 7387 | 7399 | 0 | -21.64(-0.29%) |
Nov 09, 2017 | 7361 | 7432 | 7344 | 7421 | 0 | +26.14(+0.35%) |
Nov 08, 2017 | 7333 | 7403 | 7291 | 7395 | 0 | +62.18(+0.85%) |
Nov 07, 2017 | 7334 | 7361 | 7281 | 7333 | 0 | -4.08(-0.06%) |
Nov 06, 2017 | 7266 | 7378 | 7233 | 7337 | 0 | +90.13(+1.24%) |
Nov 03, 2017 | 7280 | 7329 | 7219 | 7246 | 0 | -26.16(-0.36%) |
Nov 02, 2017 | 7363 | 7396 | 7228 | 7273 | 0 | -115.98(-1.57%) |
Nov 01, 2017 | 7370 | 7419 | 7342 | 7389 | 0 | +12.32(+0.17%) |
Oct 31, 2017 | 7368 | 7450 | 7337 | 7376 | 0 | +12.55(+0.17%) |
Oct 30, 2017 | 7413 | 7431 | 7333 | 7364 | 0 | -54.33(-0.73%) |
Oct 27, 2017 | 7359 | 7525 | 7350 | 7418 | 0 | +37.20(+0.50%) |
Oct 26, 2017 | 7420 | 7428 | 7324 | 7381 | 0 | +2.92(+0.04%) |
Oct 25, 2017 | 7467 | 7472 | 7328 | 7378 | 0 | -85.12(-1.14%) |
Oct 24, 2017 | 7403 | 7485 | 7354 | 7463 | 0 | +61.93(+0.84%) |
Oct 23, 2017 | 7447 | 7461 | 7378 | 7401 | 0 | -12.12(-0.16%) |
Oct 20, 2017 | 7361 | 7432 | 7321 | 7413 | 0 | +88.65(+1.21%) |
Oct 19, 2017 | 7285 | 7360 | 7235 | 7325 | 0 | +23.28(+0.32%) |
Oct 18, 2017 | 7256 | 7325 | 7253 | 7301 | 0 | +35.57(+0.49%) |
Oct 17, 2017 | 7240 | 7295 | 7223 | 7266 | 0 | +27.89(+0.39%) |
Oct 16, 2017 | 7203 | 7255 | 7176 | 7238 | 0 | +60.34(+0.84%) |
Oct 13, 2017 | 7236 | 7260 | 7126 | 7178 | 0 | -78.01(-1.08%) |
Oct 12, 2017 | 7225 | 7266 | 7207 | 7256 | 0 | +29.76(+0.41%) |
Oct 11, 2017 | 7165 | 7235 | 7152 | 7226 | 0 | +58.29(+0.81%) |
Oct 10, 2017 | 7238 | 7256 | 7153 | 7167 | 0 | -48.04(-0.67%) |
Oct 09, 2017 | 7231 | 7248 | 7205 | 7216 | 0 | -3.80(-0.05%) |
Oct 06, 2017 | 7185 | 7242 | 7174 | 7219 | 0 | +9.45(+0.13%) |
Oct 05, 2017 | 7265 | 7277 | 7165 | 7210 | 0 | -28.48(-0.39%) |
Oct 04, 2017 | 7110 | 7254 | 7100 | 7238 | 0 | +122.25(+1.72%) |
Oct 03, 2017 | 7061 | 7132 | 7010 | 7116 | 0 | +75.89(+1.08%) |
Oct 02, 2017 | 7009 | 7096 | 6990 | 7040 | 0 | +48.52(+0.69%) |
Sep 29, 2017 | 6985 | 7027 | 6943 | 6992 | 0 | -13.33(-0.19%) |
Sep 28, 2017 | 6936 | 7024 | 6927 | 7005 | 0 | +81.91(+1.18%) |
Sep 27, 2017 | 6944 | 6993 | 6872 | 6923 | 0 | -4.15(-0.06%) |
Sep 26, 2017 | 6914 | 6993 | 6904 | 6927 | 0 | +16.91(+0.24%) |
Sep 25, 2017 | 6905 | 6936 | 6870 | 6910 | 0 | -16.58(-0.24%) |
Sep 22, 2017 | 6982 | 7007 | 6835 | 6927 | 0 | -207.48(-2.91%) |
Sep 21, 2017 | 7185 | 7208 | 7129 | 7134 | 0 | -49.88(-0.69%) |
Sep 20, 2017 | 7142 | 7197 | 7127 | 7184 | 0 | +43.17(+0.60%) |
Sep 19, 2017 | 7099 | 7152 | 7033 | 7141 | 0 | -1.71(-0.02%) |
Sep 18, 2017 | 7155 | 7247 | 7117 | 7143 | 0 | -1.23(-0.02%) |
Sep 15, 2017 | 7111 | 7153 | 7095 | 7144 | 0 | +31.60(+0.44%) |
Sep 14, 2017 | 7159 | 7178 | 7093 | 7112 | 0 | -64.21(-0.89%) |
Sep 13, 2017 | 7254 | 7263 | 7143 | 7177 | 0 | -77.27(-1.07%) |
Sep 12, 2017 | 7218 | 7260 | 7196 | 7254 | 0 | +51.00(+0.71%) |
Sep 11, 2017 | 7224 | 7252 | 7168 | 7203 | 0 | +9.46(+0.13%) |
Sep 08, 2017 | 7048 | 7211 | 7034 | 7193 | 0 | +142.95(+2.03%) |
Sep 07, 2017 | 7140 | 7142 | 6999 | 7051 | 0 | -81.25(-1.14%) |
Sep 06, 2017 | 7138 | 7169 | 7071 | 7132 | 0 | +8.08(+0.11%) |
Sep 05, 2017 | 7105 | 7148 | 7099 | 7124 | 0 | -3.59(-0.05%) |