Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7016 | 7021 | 6941 | 6980 | 0 | -5.57(-0.08%) |
Jul 28, 2017 | 6850 | 7066 | 6816 | 6986 | 0 | +266.16(+3.96%) |
Jul 27, 2017 | 6773 | 6799 | 6672 | 6720 | 0 | -48.61(-0.72%) |
Jul 26, 2017 | 6863 | 6886 | 6743 | 6768 | 0 | -32.61(-0.48%) |
Jul 25, 2017 | 6896 | 6907 | 6768 | 6801 | 0 | -65.20(-0.95%) |
Jul 24, 2017 | 6885 | 6920 | 6858 | 6866 | 0 | -31.12(-0.45%) |
Jul 21, 2017 | 6833 | 6950 | 6811 | 6897 | 0 | +60.25(+0.88%) |
Jul 20, 2017 | 6985 | 6992 | 6807 | 6837 | 0 | -130.22(-1.87%) |
Jul 19, 2017 | 6946 | 7002 | 6944 | 6967 | 0 | +29.57(+0.43%) |
Jul 18, 2017 | 6965 | 7003 | 6909 | 6938 | 0 | -33.54(-0.48%) |
Jul 17, 2017 | 6960 | 6989 | 6925 | 6971 | 0 | +10.55(+0.15%) |
Jul 14, 2017 | 6979 | 7005 | 6926 | 6961 | 0 | -11.58(-0.17%) |
Jul 13, 2017 | 6973 | 7021 | 6947 | 6972 | 0 | -1.75(-0.03%) |
Jul 12, 2017 | 6971 | 7017 | 6930 | 6974 | 0 | +37.59(+0.54%) |
Jul 11, 2017 | 6940 | 6951 | 6884 | 6937 | 0 | -1.21(-0.02%) |
Jul 10, 2017 | 6921 | 6965 | 6893 | 6938 | 0 | +17.21(+0.25%) |
Jul 07, 2017 | 6840 | 6965 | 6832 | 6921 | 0 | +111.01(+1.63%) |
Jul 06, 2017 | 6838 | 6888 | 6789 | 6810 | 0 | -66.41(-0.97%) |
Jul 05, 2017 | 6818 | 6884 | 6783 | 6876 | 0 | +70.89(+1.04%) |
Jul 03, 2017 | 6827 | 6840 | 6773 | 6805 | 0 | -1.18(-0.02%) |
Jun 30, 2017 | 6768 | 6842 | 6742 | 6806 | 0 | +62.50(+0.93%) |
Jun 29, 2017 | 6826 | 6859 | 6676 | 6744 | 0 | -106.94(-1.56%) |
Jun 28, 2017 | 6865 | 6880 | 6820 | 6851 | 0 | +22.11(+0.32%) |
Jun 27, 2017 | 6904 | 6919 | 6820 | 6829 | 0 | -80.04(-1.16%) |
Jun 26, 2017 | 6936 | 6956 | 6888 | 6909 | 0 | +2.30(+0.03%) |
Jun 23, 2017 | 6845 | 6915 | 6813 | 6906 | 0 | +98.97(+1.45%) |
Jun 22, 2017 | 6804 | 6824 | 6751 | 6807 | 0 | -3.52(-0.05%) |
Jun 21, 2017 | 6831 | 6835 | 6768 | 6811 | 0 | -12.07(-0.18%) |
Jun 20, 2017 | 6857 | 6882 | 6793 | 6823 | 0 | -35.27(-0.51%) |
Jun 19, 2017 | 6819 | 6879 | 6811 | 6858 | 0 | +52.51(+0.77%) |
Jun 16, 2017 | 6825 | 6842 | 6717 | 6806 | 0 | -14.79(-0.22%) |
Jun 15, 2017 | 6829 | 6848 | 6767 | 6820 | 0 | -37.33(-0.54%) |
Jun 14, 2017 | 6846 | 6922 | 6803 | 6858 | 0 | +51.76(+0.76%) |
Jun 13, 2017 | 6750 | 6822 | 6729 | 6806 | 0 | +62.48(+0.93%) |
Jun 12, 2017 | 6741 | 6773 | 6696 | 6744 | 0 | -14.44(-0.21%) |
Jun 09, 2017 | 6724 | 6795 | 6707 | 6758 | 0 | +42.46(+0.63%) |
Jun 08, 2017 | 6704 | 6768 | 6662 | 6716 | 0 | -11.78(-0.18%) |
Jun 07, 2017 | 6739 | 6762 | 6697 | 6727 | 0 | +7.06(+0.11%) |
Jun 06, 2017 | 6696 | 6751 | 6676 | 6720 | 0 | -12.61(-0.19%) |
Jun 05, 2017 | 6731 | 6743 | 6689 | 6733 | 0 | +11.27(+0.17%) |
Jun 02, 2017 | 6705 | 6750 | 6685 | 6722 | 0 | +24.05(+0.36%) |
Jun 01, 2017 | 6690 | 6740 | 6649 | 6698 | 0 | +4.89(+0.07%) |
May 31, 2017 | 6670 | 6698 | 6611 | 6693 | 0 | +56.99(+0.86%) |
May 30, 2017 | 6596 | 6649 | 6567 | 6636 | 0 | +35.93(+0.54%) |
May 26, 2017 | 6610 | 6635 | 6579 | 6600 | 0 | -27.09(-0.41%) |
May 25, 2017 | 6623 | 6667 | 6595 | 6627 | 0 | +41.31(+0.63%) |
May 24, 2017 | 6522 | 6598 | 6492 | 6586 | 0 | +67.82(+1.04%) |
May 23, 2017 | 6508 | 6562 | 6484 | 6518 | 0 | +36.26(+0.56%) |
May 22, 2017 | 6456 | 6494 | 6448 | 6481 | 0 | +44.46(+0.69%) |
May 19, 2017 | 6407 | 6470 | 6392 | 6437 | 0 | +42.57(+0.67%) |
May 18, 2017 | 6397 | 6433 | 6344 | 6394 | 0 | -6.29(-0.10%) |
May 17, 2017 | 6475 | 6464 | 6369 | 6401 | 0 | -75.77(-1.17%) |
May 16, 2017 | 6527 | 6540 | 6462 | 6476 | 0 | -18.99(-0.29%) |
May 15, 2017 | 6475 | 6537 | 6442 | 6495 | 0 | +36.15(+0.56%) |
May 12, 2017 | 6562 | 6578 | 6440 | 6459 | 0 | -120.67(-1.83%) |
May 11, 2017 | 6512 | 6584 | 6477 | 6580 | 0 | +36.68(+0.56%) |
May 10, 2017 | 6537 | 6582 | 6510 | 6543 | 0 | -18.44(-0.28%) |
May 09, 2017 | 6560 | 6591 | 6542 | 6562 | 0 | +3.94(+0.06%) |
May 08, 2017 | 6555 | 6587 | 6498 | 6558 | 0 | +51.44(+0.79%) |
May 05, 2017 | 6525 | 6562 | 6488 | 6506 | 0 | -23.49(-0.36%) |
May 04, 2017 | 6479 | 6537 | 6470 | 6530 | 0 | +72.04(+1.12%) |
May 03, 2017 | 6496 | 6524 | 6421 | 6458 | 0 | -56.50(-0.87%) |
May 02, 2017 | 6584 | 6601 | 6505 | 6514 | 0 | -67.88(-1.03%) |