Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4287 | 4306 | 4248 | 4269 | 0 | +0.28(+0.01%) |
Aug 30, 2017 | 4142 | 4272 | 4138 | 4268 | 0 | +143.56(+3.48%) |
Aug 29, 2017 | 4032 | 4146 | 4025 | 4125 | 0 | +41.26(+1.01%) |
Aug 28, 2017 | 4067 | 4121 | 4047 | 4084 | 0 | +28.67(+0.71%) |
Aug 25, 2017 | 4055 | 4123 | 4044 | 4055 | 0 | -53.23(-1.30%) |
Aug 24, 2017 | 4150 | 4184 | 4060 | 4108 | 0 | -22.70(-0.55%) |
Aug 23, 2017 | 4114 | 4145 | 4073 | 4131 | 0 | -6.84(-0.17%) |
Aug 22, 2017 | 4099 | 4152 | 4081 | 4138 | 0 | +62.99(+1.55%) |
Aug 21, 2017 | 4079 | 4129 | 4013 | 4075 | 0 | +5.27(+0.13%) |
Aug 18, 2017 | 4055 | 4153 | 4051 | 4069 | 0 | +10.95(+0.27%) |
Aug 17, 2017 | 4135 | 4168 | 4049 | 4059 | 0 | -94.94(-2.29%) |
Aug 16, 2017 | 4154 | 4166 | 4062 | 4153 | 0 | +36.04(+0.88%) |
Aug 15, 2017 | 4192 | 4200 | 4111 | 4117 | 0 | -61.14(-1.46%) |
Aug 14, 2017 | 4149 | 4214 | 4125 | 4179 | 0 | -9.56(-0.23%) |
Aug 11, 2017 | 4151 | 4217 | 4130 | 4188 | 0 | +55.17(+1.33%) |
Aug 10, 2017 | 4252 | 4263 | 4095 | 4133 | 0 | -162.11(-3.77%) |
Aug 09, 2017 | 4189 | 4300 | 4154 | 4295 | 0 | -63.10(-1.45%) |
Aug 08, 2017 | 4432 | 4445 | 4336 | 4358 | 0 | -72.82(-1.64%) |
Aug 07, 2017 | 4423 | 4454 | 4376 | 4431 | 0 | +26.01(+0.59%) |
Aug 04, 2017 | 4389 | 4423 | 4362 | 4405 | 0 | +25.47(+0.58%) |
Aug 03, 2017 | 4411 | 4425 | 4350 | 4380 | 0 | -37.02(-0.84%) |
Aug 02, 2017 | 4453 | 4461 | 4345 | 4417 | 0 | -31.34(-0.70%) |
Aug 01, 2017 | 4459 | 4507 | 4433 | 4448 | 0 | +9.03(+0.20%) |
Jul 31, 2017 | 4503 | 4520 | 4414 | 4439 | 0 | -58.41(-1.30%) |
Jul 28, 2017 | 4447 | 4521 | 4427 | 4497 | 0 | +33.42(+0.75%) |
Jul 27, 2017 | 4640 | 4643 | 4383 | 4464 | 0 | -156.07(-3.38%) |
Jul 26, 2017 | 4586 | 4635 | 4581 | 4620 | 0 | +51.52(+1.13%) |
Jul 25, 2017 | 4589 | 4610 | 4540 | 4568 | 0 | -23.15(-0.50%) |
Jul 24, 2017 | 4610 | 4649 | 4581 | 4592 | 0 | -15.08(-0.33%) |
Jul 21, 2017 | 4464 | 4679 | 4464 | 4607 | 0 | +120.61(+2.69%) |
Jul 20, 2017 | 4492 | 4543 | 4464 | 4486 | 0 | -6.35(-0.14%) |
Jul 19, 2017 | 4470 | 4573 | 4444 | 4492 | 0 | +6.51(+0.15%) |
Jul 18, 2017 | 4303 | 4520 | 4257 | 4486 | 0 | +534.63(+13.53%) |
Jul 17, 2017 | 3981 | 3996 | 3910 | 3951 | 0 | +14.16(+0.36%) |
Jul 14, 2017 | 3937 | 3943 | 3861 | 3937 | 0 | +71.06(+1.84%) |
Jul 13, 2017 | 3873 | 3913 | 3836 | 3866 | 0 | -13.07(-0.34%) |
Jul 12, 2017 | 3806 | 3880 | 3806 | 3879 | 0 | +107.90(+2.86%) |
Jul 11, 2017 | 3723 | 3793 | 3703 | 3771 | 0 | +40.52(+1.09%) |
Jul 10, 2017 | 3674 | 3744 | 3658 | 3731 | 0 | +60.71(+1.65%) |
Jul 07, 2017 | 3584 | 3684 | 3584 | 3670 | 0 | +95.94(+2.68%) |
Jul 06, 2017 | 3571 | 3599 | 3525 | 3574 | 0 | -33.21(-0.92%) |
Jul 05, 2017 | 3582 | 3623 | 3558 | 3607 | 0 | +35.16(+0.98%) |
Jul 03, 2017 | 3572 | 3677 | 3563 | 3572 | 0 | -79.10(-2.17%) |
Jun 30, 2017 | 3660 | 3683 | 3627 | 3651 | 0 | -16.50(-0.45%) |
Jun 29, 2017 | 3734 | 3734 | 3616 | 3668 | 0 | -80.96(-2.16%) |
Jun 28, 2017 | 3706 | 3768 | 3668 | 3749 | 0 | +57.80(+1.57%) |
Jun 27, 2017 | 3827 | 3836 | 3683 | 3691 | 0 | -157.96(-4.10%) |
Jun 26, 2017 | 3880 | 3909 | 3826 | 3849 | 0 | -12.70(-0.33%) |
Jun 23, 2017 | 3788 | 3866 | 3757 | 3861 | 0 | +76.52(+2.02%) |
Jun 22, 2017 | 3791 | 3793 | 3756 | 3785 | 0 | -3.44(-0.09%) |
Jun 21, 2017 | 3727 | 3797 | 3721 | 3788 | 0 | +72.78(+1.96%) |
Jun 20, 2017 | 3755 | 3776 | 3700 | 3716 | 0 | -33.01(-0.88%) |
Jun 19, 2017 | 3770 | 3802 | 3724 | 3749 | 0 | +24.85(+0.67%) |
Jun 16, 2017 | 3701 | 3752 | 3675 | 3724 | 0 | +15.24(+0.41%) |
Jun 15, 2017 | 3652 | 3728 | 3600 | 3709 | 0 | -10.64(-0.29%) |
Jun 14, 2017 | 3772 | 3803 | 3672 | 3719 | 0 | -12.80(-0.34%) |
Jun 13, 2017 | 3772 | 3804 | 3669 | 3732 | 0 | +31.15(+0.84%) |
Jun 12, 2017 | 3795 | 3801 | 3624 | 3701 | 0 | -160.90(-4.17%) |
Jun 09, 2017 | 4063 | 4063 | 3775 | 3862 | 0 | -191.50(-4.72%) |
Jun 08, 2017 | 4059 | 4078 | 4028 | 4053 | 0 | +6.54(+0.16%) |
Jun 07, 2017 | 4046 | 4066 | 4017 | 4047 | 0 | +10.95(+0.27%) |
Jun 06, 2017 | 4031 | 4076 | 4020 | 4036 | 0 | +2.48(+0.06%) |
Jun 05, 2017 | 4044 | 4044 | 3993 | 4033 | 0 | -3.16(-0.08%) |
Jun 02, 2017 | 3993 | 4041 | 3978 | 4036 | 0 | +53.60(+1.35%) |