Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5022 | 5061 | 4914 | 4963 | 0 | -44.16(-0.88%) |
Jul 28, 2017 | 4934 | 5041 | 4891 | 5007 | 0 | +54.44(+1.10%) |
Jul 27, 2017 | 5125 | 5162 | 4845 | 4952 | 0 | -143.98(-2.83%) |
Jul 26, 2017 | 5080 | 5158 | 5032 | 5096 | 0 | +75.20(+1.50%) |
Jul 25, 2017 | 5017 | 5046 | 5001 | 5021 | 0 | -7.38(-0.15%) |
Jul 24, 2017 | 5082 | 5096 | 5012 | 5029 | 0 | -45.65(-0.90%) |
Jul 21, 2017 | 5071 | 5125 | 5026 | 5074 | 0 | -23.28(-0.46%) |
Jul 20, 2017 | 5061 | 5109 | 5000 | 5098 | 0 | +58.24(+1.16%) |
Jul 19, 2017 | 5049 | 5095 | 5000 | 5039 | 0 | +10.47(+0.21%) |
Jul 18, 2017 | 4941 | 5050 | 4914 | 5029 | 0 | +32.42(+0.65%) |
Jul 17, 2017 | 5038 | 5072 | 4936 | 4996 | 0 | -14.62(-0.29%) |
Jul 14, 2017 | 4945 | 5034 | 4909 | 5011 | 0 | +88.41(+1.80%) |
Jul 13, 2017 | 4979 | 5050 | 4877 | 4923 | 0 | -46.56(-0.94%) |
Jul 12, 2017 | 4879 | 4996 | 4838 | 4969 | 0 | +153.05(+3.18%) |
Jul 11, 2017 | 4768 | 4832 | 4728 | 4816 | 0 | +50.58(+1.06%) |
Jul 10, 2017 | 4687 | 4780 | 4649 | 4766 | 0 | +149.07(+3.23%) |
Jul 07, 2017 | 4574 | 4641 | 4552 | 4616 | 0 | +93.38(+2.06%) |
Jul 06, 2017 | 4489 | 4580 | 4435 | 4523 | 0 | -5.75(-0.13%) |
Jul 05, 2017 | 4487 | 4566 | 4462 | 4529 | 0 | +97.57(+2.20%) |
Jul 03, 2017 | 4576 | 4597 | 4414 | 4431 | 0 | -122.96(-2.70%) |
Jun 30, 2017 | 4566 | 4639 | 4525 | 4554 | 0 | -42.63(-0.93%) |
Jun 29, 2017 | 4707 | 4716 | 4521 | 4597 | 0 | -143.08(-3.02%) |
Jun 28, 2017 | 4673 | 4751 | 4580 | 4740 | 0 | +128.78(+2.79%) |
Jun 27, 2017 | 4741 | 4756 | 4600 | 4611 | 0 | -148.97(-3.13%) |
Jun 26, 2017 | 4833 | 4884 | 4678 | 4760 | 0 | -44.01(-0.92%) |
Jun 23, 2017 | 4865 | 4916 | 4753 | 4804 | 0 | -53.00(-1.09%) |
Jun 22, 2017 | 4882 | 4914 | 4819 | 4857 | 0 | -15.38(-0.32%) |
Jun 21, 2017 | 4835 | 4886 | 4772 | 4873 | 0 | +70.71(+1.47%) |
Jun 20, 2017 | 4875 | 4934 | 4794 | 4802 | 0 | -41.51(-0.86%) |
Jun 19, 2017 | 4761 | 4863 | 4742 | 4843 | 0 | +138.40(+2.94%) |
Jun 16, 2017 | 4725 | 4780 | 4659 | 4705 | 0 | -13.92(-0.29%) |
Jun 15, 2017 | 4604 | 4754 | 4585 | 4719 | 0 | -4.45(-0.09%) |
Jun 14, 2017 | 4746 | 4800 | 4643 | 4723 | 0 | -13.02(-0.27%) |
Jun 13, 2017 | 4797 | 4824 | 4604 | 4736 | 0 | +37.92(+0.81%) |
Jun 12, 2017 | 4617 | 4751 | 4501 | 4698 | 0 | -15.84(-0.34%) |
Jun 09, 2017 | 5085 | 5165 | 4552 | 4714 | 0 | -274.72(-5.51%) |
Jun 08, 2017 | 4850 | 4993 | 4800 | 4989 | 0 | +227.42(+4.78%) |
Jun 07, 2017 | 4740 | 4789 | 4717 | 4762 | 0 | +46.03(+0.98%) |
Jun 06, 2017 | 4709 | 4773 | 4676 | 4716 | 0 | -1.59(-0.03%) |
Jun 05, 2017 | 4620 | 4746 | 4601 | 4717 | 0 | +84.79(+1.83%) |
Jun 02, 2017 | 4637 | 4676 | 4600 | 4632 | 0 | +1.61(+0.03%) |
Jun 01, 2017 | 4634 | 4660 | 4574 | 4631 | 0 | +11.43(+0.25%) |
May 31, 2017 | 4665 | 4683 | 4553 | 4619 | 0 | -0.27(-0.01%) |
May 30, 2017 | 4586 | 4660 | 4562 | 4620 | 0 | +69.92(+1.54%) |
May 26, 2017 | 4473 | 4623 | 4439 | 4550 | 0 | +68.53(+1.53%) |
May 25, 2017 | 4512 | 4534 | 4432 | 4481 | 0 | +3.60(+0.08%) |
May 24, 2017 | 4512 | 4535 | 4444 | 4478 | 0 | +48.62(+1.10%) |
May 23, 2017 | 4485 | 4498 | 4382 | 4429 | 0 | -65.31(-1.45%) |
May 22, 2017 | 4457 | 4513 | 4442 | 4494 | 0 | +73.41(+1.66%) |
May 19, 2017 | 4419 | 4474 | 4380 | 4421 | 0 | +84.11(+1.94%) |
May 18, 2017 | 4246 | 4358 | 4184 | 4337 | 0 | +119.66(+2.84%) |
May 17, 2017 | 4384 | 4411 | 4208 | 4217 | 0 | -238.39(-5.35%) |
May 16, 2017 | 4425 | 4476 | 4358 | 4455 | 0 | +71.36(+1.63%) |
May 15, 2017 | 4275 | 4393 | 4266 | 4384 | 0 | +144.14(+3.40%) |
May 12, 2017 | 4222 | 4286 | 4189 | 4240 | 0 | +17.11(+0.41%) |
May 11, 2017 | 4089 | 4312 | 4072 | 4223 | 0 | +105.95(+2.57%) |
May 10, 2017 | 3991 | 4148 | 3957 | 4117 | 0 | +365.84(+9.75%) |
May 09, 2017 | 3735 | 3799 | 3717 | 3751 | 0 | +21.92(+0.59%) |
May 08, 2017 | 3749 | 3774 | 3699 | 3729 | 0 | -8.98(-0.24%) |
May 05, 2017 | 3725 | 3752 | 3692 | 3738 | 0 | +9.61(+0.26%) |
May 04, 2017 | 3745 | 3767 | 3706 | 3728 | 0 | -3.92(-0.11%) |
May 03, 2017 | 3707 | 3760 | 3680 | 3732 | 0 | +21.74(+0.59%) |
May 02, 2017 | 3758 | 3766 | 3678 | 3711 | 0 | -70.55(-1.87%) |