Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7379 | 7400 | 7292 | 7321 | 0 | -37.90(-0.52%) |
Jul 28, 2017 | 7378 | 7395 | 7344 | 7359 | 0 | -52.18(-0.70%) |
Jul 27, 2017 | 7568 | 7580 | 7251 | 7411 | 0 | -142.76(-1.89%) |
Jul 26, 2017 | 7549 | 7577 | 7534 | 7554 | 0 | +35.45(+0.47%) |
Jul 25, 2017 | 7519 | 7519 | 7519 | 7519 | 0 | +31.99(+0.43%) |
Jul 24, 2017 | 7412 | 7504 | 7379 | 7487 | 0 | +89.59(+1.21%) |
Jul 21, 2017 | 7383 | 7405 | 7331 | 7397 | 0 | -3.44(-0.05%) |
Jul 20, 2017 | 7458 | 7469 | 7393 | 7400 | 0 | -33.48(-0.45%) |
Jul 19, 2017 | 7407 | 7453 | 7381 | 7434 | 0 | +46.27(+0.63%) |
Jul 18, 2017 | 7344 | 7390 | 7318 | 7388 | 0 | +25.60(+0.35%) |
Jul 17, 2017 | 7326 | 7428 | 7313 | 7362 | 0 | +25.60(+0.35%) |
Jul 14, 2017 | 7336 | 7351 | 7252 | 7336 | 0 | +62.51(+0.86%) |
Jul 13, 2017 | 7162 | 7309 | 7159 | 7274 | 0 | +99.93(+1.39%) |
Jul 12, 2017 | 7180 | 7196 | 7129 | 7174 | 0 | +10.34(+0.14%) |
Jul 11, 2017 | 7124 | 7179 | 7109 | 7164 | 0 | +23.13(+0.32%) |
Jul 10, 2017 | 7094 | 7184 | 7057 | 7141 | 0 | +43.32(+0.61%) |
Jul 07, 2017 | 7034 | 7125 | 7034 | 7097 | 0 | +71.38(+1.02%) |
Jul 06, 2017 | 7040 | 7064 | 7010 | 7026 | 0 | -66.95(-0.94%) |
Jul 05, 2017 | 7073 | 7127 | 7026 | 7093 | 0 | +29.05(+0.41%) |
Jul 03, 2017 | 7132 | 7152 | 7044 | 7064 | 0 | -25.60(-0.36%) |
Jun 30, 2017 | 7111 | 7136 | 7078 | 7089 | 0 | +16.73(+0.24%) |
Jun 29, 2017 | 7123 | 7143 | 7004 | 7073 | 0 | -105.83(-1.47%) |
Jun 28, 2017 | 7113 | 7192 | 7047 | 7178 | 0 | +103.37(+1.46%) |
Jun 27, 2017 | 7138 | 7195 | 7070 | 7075 | 0 | -102.88(-1.43%) |
Jun 26, 2017 | 7244 | 7299 | 7156 | 7178 | 0 | -22.64(-0.31%) |
Jun 23, 2017 | 7144 | 7244 | 7143 | 7201 | 0 | +32.00(+0.45%) |
Jun 22, 2017 | 7176 | 7221 | 7144 | 7169 | 0 | -11.82(-0.16%) |
Jun 21, 2017 | 7163 | 7190 | 7118 | 7180 | 0 | +42.34(+0.59%) |
Jun 20, 2017 | 7230 | 7230 | 7135 | 7138 | 0 | -65.47(-0.91%) |
Jun 19, 2017 | 7072 | 7223 | 7072 | 7204 | 0 | +200.34(+2.86%) |
Jun 16, 2017 | 7078 | 7113 | 7000 | 7003 | 0 | -99.43(-1.40%) |
Jun 15, 2017 | 7055 | 7112 | 7000 | 7103 | 0 | -42.83(-0.60%) |
Jun 14, 2017 | 7261 | 7261 | 7081 | 7146 | 0 | -70.39(-0.98%) |
Jun 13, 2017 | 7244 | 7258 | 7145 | 7216 | 0 | +57.59(+0.80%) |
Jun 12, 2017 | 7174 | 7191 | 7017 | 7158 | 0 | -175.24(-2.39%) |
Jun 09, 2017 | 7639 | 7639 | 7189 | 7334 | 0 | -295.84(-3.88%) |
Jun 08, 2017 | 7642 | 7656 | 7600 | 7629 | 0 | -18.70(-0.24%) |
Jun 07, 2017 | 7631 | 7678 | 7604 | 7648 | 0 | +45.28(+0.60%) |
Jun 06, 2017 | 7576 | 7670 | 7570 | 7603 | 0 | +25.60(+0.34%) |
Jun 05, 2017 | 7597 | 7603 | 7554 | 7577 | 0 | -74.82(-0.98%) |
Jun 02, 2017 | 7560 | 7652 | 7526 | 7652 | 0 | +111.74(+1.48%) |
Jun 01, 2017 | 7540 | 7548 | 7493 | 7540 | 0 | +20.67(+0.27%) |
May 31, 2017 | 7579 | 7589 | 7501 | 7520 | 0 | -44.79(-0.59%) |
May 30, 2017 | 7552 | 7602 | 7548 | 7564 | 0 | +2.95(+0.04%) |
May 26, 2017 | 7581 | 7592 | 7547 | 7561 | 0 | -12.80(-0.17%) |
May 25, 2017 | 7567 | 7598 | 7533 | 7574 | 0 | +26.09(+0.35%) |
May 24, 2017 | 7573 | 7589 | 7515 | 7548 | 0 | -22.64(-0.30%) |
May 23, 2017 | 7625 | 7625 | 7547 | 7571 | 0 | -9.35(-0.12%) |
May 22, 2017 | 7581 | 7609 | 7527 | 7580 | 0 | +45.77(+0.61%) |
May 19, 2017 | 7550 | 7580 | 7513 | 7534 | 0 | +25.60(+0.34%) |
May 18, 2017 | 7446 | 7548 | 7439 | 7509 | 0 | +112.73(+1.52%) |
May 17, 2017 | 7561 | 7609 | 7369 | 7396 | 0 | -256.96(-3.36%) |
May 16, 2017 | 7676 | 7682 | 7616 | 7653 | 0 | -11.32(-0.15%) |
May 15, 2017 | 7680 | 7711 | 7632 | 7664 | 0 | -19.69(-0.26%) |
May 12, 2017 | 7615 | 7700 | 7614 | 7684 | 0 | +105.83(+1.40%) |
May 11, 2017 | 7504 | 7584 | 7497 | 7578 | 0 | +33.97(+0.45%) |
May 10, 2017 | 7562 | 7578 | 7488 | 7544 | 0 | -35.93(-0.47%) |
May 09, 2017 | 7574 | 7624 | 7554 | 7580 | 0 | +48.24(+0.64%) |
May 08, 2017 | 7336 | 7566 | 7336 | 7532 | 0 | +199.36(+2.72%) |
May 05, 2017 | 7224 | 7334 | 7224 | 7333 | 0 | +119.61(+1.66%) |
May 04, 2017 | 7212 | 7243 | 7177 | 7213 | 0 | -26.09(-0.36%) |
May 03, 2017 | 7167 | 7260 | 7102 | 7239 | 0 | -22.15(-0.31%) |
May 02, 2017 | 7263 | 7290 | 7228 | 7261 | 0 | +45.78(+0.63%) |