Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7753 | 7753 | 7753 | 7753 | 0 | -4.46(-0.06%) |
Dec 28, 2017 | 7705 | 7774 | 7669 | 7757 | 0 | +70.28(+0.91%) |
Dec 27, 2017 | 7762 | 7795 | 7680 | 7687 | 0 | -76.52(-0.99%) |
Dec 26, 2017 | 7761 | 7808 | 7743 | 7764 | 0 | -1.66(-0.02%) |
Dec 22, 2017 | 7824 | 7824 | 7725 | 7765 | 0 | -42.18(-0.54%) |
Dec 21, 2017 | 7799 | 7859 | 7774 | 7807 | 0 | +14.19(+0.18%) |
Dec 20, 2017 | 7776 | 7839 | 7749 | 7793 | 0 | +29.01(+0.37%) |
Dec 19, 2017 | 7752 | 7809 | 7703 | 7764 | 0 | +22.56(+0.29%) |
Dec 18, 2017 | 7742 | 7796 | 7646 | 7742 | 0 | +13.10(+0.17%) |
Dec 15, 2017 | 7712 | 7759 | 7673 | 7729 | 0 | +44.66(+0.58%) |
Dec 14, 2017 | 7728 | 7769 | 7648 | 7684 | 0 | -54.51(-0.70%) |
Dec 13, 2017 | 7723 | 7802 | 7688 | 7738 | 0 | +11.42(+0.15%) |
Dec 12, 2017 | 7738 | 7856 | 7718 | 7727 | 0 | -60.41(-0.78%) |
Dec 11, 2017 | 7875 | 7882 | 7768 | 7787 | 0 | -93.58(-1.19%) |
Dec 08, 2017 | 7907 | 7936 | 7845 | 7881 | 0 | +0.50(+0.01%) |
Dec 07, 2017 | 7816 | 7921 | 7784 | 7880 | 0 | +66.84(+0.86%) |
Dec 06, 2017 | 7898 | 7917 | 7804 | 7814 | 0 | -91.53(-1.16%) |
Dec 05, 2017 | 7992 | 8007 | 7850 | 7905 | 0 | -97.05(-1.21%) |
Dec 04, 2017 | 8019 | 8069 | 7960 | 8002 | 0 | -2.60(-0.03%) |
Dec 01, 2017 | 7962 | 8049 | 7879 | 8005 | 0 | +54.84(+0.69%) |
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%) |