Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1406 | 1419 | 1360 | 1395 | 58,820 | +2.99(+0.21%) |
Jul 28, 2017 | 1472 | 1472 | 1383 | 1392 | 83,860 | -90.52(-6.10%) |
Jul 27, 2017 | 1439 | 1508 | 1407 | 1483 | 101,929 | +70.94(+5.02%) |
Jul 26, 2017 | 1595 | 1597 | 1373 | 1412 | 131,304 | -175.29(-11.04%) |
Jul 25, 2017 | 1570 | 1600 | 1517 | 1587 | 52,436 | +25.80(+1.65%) |
Jul 24, 2017 | 1474 | 1585 | 1465 | 1562 | 68,892 | +81.77(+5.53%) |
Jul 21, 2017 | 1472 | 1504 | 1463 | 1480 | 52,446 | -26.26(-1.74%) |
Jul 20, 2017 | 1526 | 1547 | 1478 | 1506 | 63,794 | -18.19(-1.19%) |
Jul 19, 2017 | 1523 | 1555 | 1487 | 1524 | 56,960 | +14.97(+0.99%) |
Jul 18, 2017 | 1495 | 1525 | 1475 | 1509 | 61,151 | -22.81(-1.49%) |
Jul 17, 2017 | 1547 | 1553 | 1503 | 1532 | 54,439 | -52.28(-3.30%) |
Jul 14, 2017 | 1600 | 1546 | 1584 | 64,027 | -78.78(-4.74%) | |
Jul 13, 2017 | 1587 | 1680 | 1579 | 1663 | 54,444 | +57.58(+3.59%) |
Jul 12, 2017 | 1554 | 1606 | 1527 | 1606 | 64,416 | -14.28(-0.88%) |
Jul 11, 2017 | 1647 | 1734 | 1611 | 1620 | 64,889 | -23.49(-1.43%) |
Jul 10, 2017 | 1815 | 1823 | 1630 | 1643 | 65,996 | -118.40(-6.72%) |
Jul 07, 2017 | 1711 | 1816 | 1695 | 1762 | 72,236 | +106.65(+6.44%) |
Jul 06, 2017 | 1600 | 1677 | 1600 | 1655 | 48,831 | +76.24(+4.83%) |
Jul 05, 2017 | 1620 | 1670 | 1557 | 1579 | 67,482 | -43.99(-2.71%) |
Jul 03, 2017 | 1563 | 1638 | 1541 | 1623 | 58,946 | +154.33(+10.51%) |
Jun 30, 2017 | 1497 | 1502 | 1446 | 1468 | 54,076 | -11.98(-0.81%) |
Jun 29, 2017 | 1435 | 1516 | 1427 | 1480 | 111,403 | +82.93(+5.93%) |
Jun 28, 2017 | 1428 | 1478 | 1394 | 1398 | 86,253 | -63.81(-4.37%) |
Jun 27, 2017 | 1390 | 1466 | 1378 | 1461 | 75,958 | +32.02(+2.24%) |
Jun 26, 2017 | 1456 | 1459 | 1385 | 1429 | 102,606 | +47.22(+3.42%) |
Jun 23, 2017 | 1400 | 1436 | 1377 | 1382 | 77,501 | -75.32(-5.17%) |
Jun 22, 2017 | 1504 | 1512 | 1436 | 1457 | 114,890 | -92.37(-5.96%) |
Jun 21, 2017 | 1647 | 1647 | 1536 | 1550 | 88,589 | -78.55(-4.82%) |
Jun 20, 2017 | 1610 | 1671 | 1607 | 1628 | 77,773 | +10.83(+0.67%) |
Jun 19, 2017 | 1603 | 1624 | 1535 | 1617 | 106,558 | +73.25(+4.74%) |
Jun 16, 2017 | 1580 | 1611 | 1512 | 1544 | 100,597 | -35.94(-2.27%) |
Jun 15, 2017 | 1658 | 1658 | 1512 | 1580 | 128,044 | +13.82(+0.88%) |
Jun 14, 2017 | 1313 | 1652 | 1301 | 1566 | 321,674 | +178.75(+12.88%) |
Jun 13, 2017 | 1495 | 1508 | 1340 | 1388 | 158,189 | -98.13(-6.60%) |
Jun 12, 2017 | 1630 | 1635 | 1444 | 1486 | 164,163 | -115.86(-7.23%) |
Jun 09, 2017 | 1610 | 1612 | 1532 | 1602 | 130,592 | +75.78(+4.97%) |
Jun 08, 2017 | 1491 | 1582 | 1477 | 1526 | 162,604 | +79.01(+5.46%) |
Jun 07, 2017 | 1488 | 1519 | 1417 | 1447 | 183,487 | +7.14(+0.50%) |
Jun 06, 2017 | 1670 | 1675 | 1428 | 1440 | 237,447 | -322.48(-18.30%) |
Jun 05, 2017 | 1753 | 1863 | 1745 | 1762 | 95,780 | -28.80(-1.61%) |
Jun 02, 2017 | 1835 | 1861 | 1768 | 1791 | 102,004 | -96.28(-5.10%) |
Jun 01, 2017 | 1938 | 1941 | 1851 | 1887 | 91,921 | +12.44(+0.66%) |
May 31, 2017 | 1854 | 1948 | 1812 | 1875 | 111,889 | +12.67(+0.68%) |
May 30, 2017 | 1874 | 1874 | 1820 | 1862 | 90,313 | +75.55(+4.23%) |
May 26, 2017 | 1723 | 1797 | 1719 | 1787 | 97,163 | -36.39(-2.00%) |
May 25, 2017 | 1820 | 1877 | 1768 | 1823 | 113,472 | +74.63(+4.27%) |
May 24, 2017 | 1849 | 1969 | 1714 | 1748 | 218,110 | -41.46(-2.32%) |
May 23, 2017 | 1611 | 1808 | 1599 | 1790 | 127,240 | +170.68(+10.54%) |
May 22, 2017 | 1654 | 1666 | 1591 | 1619 | 90,842 | -78.08(-4.60%) |
May 19, 2017 | 1643 | 1726 | 1642 | 1697 | 81,176 | -2.08(-0.12%) |
May 18, 2017 | 1592 | 1721 | 1586 | 1699 | 117,913 | +154.57(+10.01%) |
May 17, 2017 | 1544 | 1621 | 1481 | 1545 | 146,908 | -111.72(-6.74%) |
May 16, 2017 | 1682 | 1712 | 1635 | 1656 | 106,765 | -39.39(-2.32%) |
May 15, 2017 | 1621 | 1818 | 1613 | 1696 | 128,765 | -30.18(-1.75%) |
May 12, 2017 | 1728 | 1767 | 1655 | 1726 | 104,395 | -88.91(-4.90%) |
May 11, 2017 | 1995 | 2001 | 1803 | 1815 | 101,966 | -220.67(-10.84%) |
May 10, 2017 | 2083 | 2094 | 1964 | 2036 | 108,134 | -158.02(-7.20%) |
May 09, 2017 | 2250 | 2294 | 2167 | 2194 | 100,906 | +30.87(+1.43%) |
May 08, 2017 | 2143 | 2304 | 2143 | 2163 | 85,517 | -21.43(-0.98%) |
May 05, 2017 | 2318 | 2318 | 2083 | 2184 | 98,922 | -133.37(-5.75%) |
May 04, 2017 | 2202 | 2388 | 2170 | 2318 | 90,960 | +230.12(+11.02%) |
May 03, 2017 | 2022 | 2104 | 1867 | 2087 | 133,579 | +78.55(+3.91%) |
May 02, 2017 | 2025 | 2047 | 1911 | 2009 | 90,329 | +25.80(+1.30%) |