Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1822 | 1856 | 1817 | 1852 | 532,469 | +39.08(+2.16%) |
Aug 30, 2017 | 1809 | 1819 | 1808 | 1813 | 333,409 | +5.94(+0.33%) |
Aug 29, 2017 | 1776 | 1811 | 1774 | 1807 | 488,793 | +17.15(+0.96%) |
Aug 28, 2017 | 1800 | 1805 | 1782 | 1790 | 485,708 | -3.57(-0.20%) |
Aug 25, 2017 | 1823 | 1823 | 1788 | 1793 | 423,164 | -22.03(-1.21%) |
Aug 24, 2017 | 1813 | 1822 | 1801 | 1816 | 316,979 | +2.49(+0.14%) |
Aug 23, 2017 | 1816 | 1824 | 1808 | 1813 | 424,533 | -5.18(-0.28%) |
Aug 22, 2017 | 1812 | 1821 | 1804 | 1818 | 475,626 | +16.66(+0.92%) |
Aug 21, 2017 | 1807 | 1820 | 1787 | 1802 | 462,987 | -8.46(-0.47%) |
Aug 18, 2017 | 1810 | 1820 | 1801 | 1810 | 486,075 | -2.97(-0.16%) |
Aug 17, 2017 | 1854 | 1855 | 1811 | 1813 | 640,482 | -42.75(-2.30%) |
Aug 16, 2017 | 1870 | 1870 | 1852 | 1856 | 396,799 | -5.11(-0.27%) |
Aug 15, 2017 | 1879 | 1884 | 1859 | 1861 | 368,763 | -13.12(-0.70%) |
Aug 14, 2017 | 1870 | 1877 | 1861 | 1874 | 486,043 | +19.78(+1.07%) |
Aug 11, 2017 | 1853 | 1867 | 1845 | 1854 | 620,703 | +4.55(+0.25%) |
Aug 10, 2017 | 1900 | 1904 | 1845 | 1850 | 1,010,502 | -57.18(-3.00%) |
Aug 09, 2017 | 1911 | 1920 | 1875 | 1907 | 2,064,653 | -142.20(-6.94%) |
Aug 08, 2017 | 2044 | 2068 | 2035 | 2049 | 828,053 | +6.36(+0.31%) |
Aug 07, 2017 | 2035 | 2045 | 2022 | 2043 | 402,270 | +9.87(+0.49%) |
Aug 04, 2017 | 2031 | 2035 | 2020 | 2033 | 333,534 | +4.79(+0.24%) |
Aug 03, 2017 | 2021 | 2030 | 2013 | 2028 | 430,926 | +6.61(+0.33%) |
Aug 02, 2017 | 2023 | 2026 | 2000 | 2021 | 352,345 | -3.22(-0.16%) |
Aug 01, 2017 | 2040 | 2041 | 2017 | 2025 | 370,993 | -3.91(-0.19%) |
Jul 31, 2017 | 2030 | 2033 | 2010 | 2028 | 503,331 | +4.44(+0.22%) |
Jul 28, 2017 | 2026 | 2041 | 2008 | 2024 | 505,472 | -1.03(-0.05%) |
Jul 27, 2017 | 2040 | 2044 | 1996 | 2025 | 487,448 | -8.12(-0.40%) |
Jul 26, 2017 | 2019 | 2037 | 2018 | 2033 | 311,753 | +16.30(+0.81%) |
Jul 25, 2017 | 2005 | 2023 | 1995 | 2017 | 331,163 | +14.90(+0.74%) |
Jul 24, 2017 | 1995 | 2005 | 1992 | 2002 | 261,742 | +7.12(+0.36%) |
Jul 21, 2017 | 1994 | 2003 | 1990 | 1995 | 232,908 | -4.33(-0.22%) |
Jul 20, 2017 | 2009 | 1993 | 1999 | 342,482 | +7.12(+0.36%) | |
Jul 19, 2017 | 1981 | 1999 | 1980 | 1992 | 361,598 | +15.86(+0.80%) |
Jul 18, 2017 | 1949 | 1989 | 1948 | 1976 | 504,835 | +30.78(+1.58%) |
Jul 17, 2017 | 1949 | 1955 | 1938 | 1945 | 264,664 | -5.41(-0.28%) |
Jul 14, 2017 | 1949 | 1956 | 1943 | 1951 | 302,764 | +10.17(+0.52%) |
Jul 13, 2017 | 1950 | 1950 | 1935 | 1941 | 291,308 | -5.48(-0.28%) |
Jul 12, 2017 | 1939 | 1951 | 1937 | 1946 | 344,939 | +17.03(+0.88%) |
Jul 11, 2017 | 1921 | 1934 | 1904 | 1929 | 318,406 | +7.33(+0.38%) |
Jul 10, 2017 | 1920 | 1936 | 1911 | 1922 | 360,830 | +3.32(+0.17%) |
Jul 07, 2017 | 1874 | 1921 | 1874 | 1918 | 630,990 | +46.20(+2.47%) |
Jul 06, 2017 | 1851 | 1877 | 1845 | 1872 | 422,611 | +6.29(+0.34%) |
Jul 05, 2017 | 1846 | 1869 | 1841 | 1866 | 374,930 | +22.88(+1.24%) |
Jul 03, 2017 | 1878 | 1884 | 1836 | 1843 | 335,102 | -27.39(-1.46%) |
Jun 30, 2017 | 1884 | 1887 | 1870 | 1871 | 461,159 | -6.47(-0.34%) |
Jun 29, 2017 | 1881 | 1890 | 1850 | 1877 | 516,878 | -13.22(-0.70%) |
Jun 28, 2017 | 1865 | 1899 | 1862 | 1890 | 499,875 | +31.96(+1.72%) |
Jun 27, 2017 | 1871 | 1882 | 1853 | 1858 | 339,385 | -18.09(-0.96%) |
Jun 26, 2017 | 1880 | 1896 | 1868 | 1876 | 406,859 | +2.06(+0.11%) |
Jun 23, 2017 | 1860 | 1877 | 1855 | 1874 | 359,891 | +11.35(+0.61%) |
Jun 22, 2017 | 1871 | 1875 | 1861 | 1863 | 278,630 | -4.85(-0.26%) |
Jun 21, 2017 | 1855 | 1870 | 1848 | 1868 | 305,813 | +17.14(+0.93%) |
Jun 20, 2017 | 1850 | 1859 | 1844 | 1851 | 378,773 | -0.96(-0.05%) |
Jun 19, 2017 | 1816 | 1856 | 1812 | 1852 | 562,443 | +48.99(+2.72%) |
Jun 16, 2017 | 1816 | 1816 | 1797 | 1803 | 524,281 | -6.59(-0.36%) |
Jun 15, 2017 | 1814 | 1820 | 1792 | 1809 | 625,320 | -22.41(-1.22%) |
Jun 14, 2017 | 1845 | 1856 | 1815 | 1832 | 551,783 | -11.91(-0.65%) |
Jun 13, 2017 | 1826 | 1855 | 1823 | 1844 | 512,633 | +30.53(+1.68%) |
Jun 12, 2017 | 1835 | 1839 | 1781 | 1813 | 1,002,189 | -29.13(-1.58%) |
Jun 09, 2017 | 1890 | 1895 | 1827 | 1842 | 667,008 | -50.26(-2.66%) |
Jun 08, 2017 | 1894 | 1899 | 1885 | 1892 | 339,764 | +2.01(+0.11%) |
Jun 07, 2017 | 1890 | 1895 | 1878 | 1890 | 380,877 | +0.51(+0.03%) |
Jun 06, 2017 | 1889 | 1909 | 1887 | 1890 | 460,246 | -1.72(-0.09%) |
Jun 05, 2017 | 1890 | 1900 | 1889 | 1892 | 327,655 | -4.38(-0.23%) |
Jun 02, 2017 | 1899 | 1902 | 1881 | 1896 | 463,349 | +5.14(+0.27%) |