Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1204 | 1204 | 1088 | 1094 | 129,609 | -118.39(-9.76%) |
Aug 30, 2017 | 1169 | 1225 | 1166 | 1213 | 89,973 | +48.60(+4.18%) |
Aug 29, 2017 | 1106 | 1212 | 1092 | 1164 | 125,043 | -23.27(-1.96%) |
Aug 28, 2017 | 1309 | 1309 | 1184 | 1187 | 133,423 | -143.96(-10.81%) |
Aug 25, 2017 | 1328 | 1391 | 1310 | 1331 | 80,887 | -18.89(-1.40%) |
Aug 24, 2017 | 1375 | 1379 | 1325 | 1350 | 58,298 | -4.61(-0.34%) |
Aug 23, 2017 | 1361 | 1396 | 1351 | 1355 | 42,391 | -29.71(-2.15%) |
Aug 22, 2017 | 1361 | 1388 | 1344 | 1384 | 49,968 | +40.08(+2.98%) |
Aug 21, 2017 | 1391 | 1392 | 1343 | 1344 | 59,869 | -61.04(-4.34%) |
Aug 18, 2017 | 1358 | 1431 | 1336 | 1405 | 85,793 | +0.92(+0.07%) |
Aug 17, 2017 | 1390 | 1432 | 1366 | 1404 | 74,957 | -9.68(-0.68%) |
Aug 16, 2017 | 1523 | 1534 | 1389 | 1414 | 88,680 | -99.74(-6.59%) |
Aug 15, 2017 | 1523 | 1532 | 1497 | 1514 | 65,970 | +60.58(+4.17%) |
Aug 14, 2017 | 1435 | 1462 | 1410 | 1453 | 63,461 | +67.03(+4.84%) |
Aug 11, 2017 | 1433 | 1459 | 1384 | 1386 | 71,011 | -37.54(-2.64%) |
Aug 10, 2017 | 1435 | 1460 | 1415 | 1424 | 77,200 | -74.17(-4.95%) |
Aug 09, 2017 | 1492 | 1540 | 1470 | 1498 | 70,006 | -78.09(-4.95%) |
Aug 08, 2017 | 1556 | 1641 | 1546 | 1576 | 71,099 | -6.22(-0.39%) |
Aug 07, 2017 | 1577 | 1596 | 1545 | 1582 | 53,658 | +29.48(+1.90%) |
Aug 04, 2017 | 1501 | 1586 | 1493 | 1553 | 101,698 | +93.52(+6.41%) |
Aug 03, 2017 | 1443 | 1470 | 1421 | 1459 | 65,559 | +15.67(+1.09%) |
Aug 02, 2017 | 1422 | 1454 | 1382 | 1444 | 79,427 | +40.54(+2.89%) |
Aug 01, 2017 | 1421 | 1425 | 1352 | 1403 | 80,896 | +7.60(+0.54%) |
Jul 31, 2017 | 1406 | 1419 | 1360 | 1395 | 58,820 | +2.99(+0.21%) |
Jul 28, 2017 | 1472 | 1472 | 1383 | 1392 | 83,860 | -90.52(-6.10%) |
Jul 27, 2017 | 1439 | 1508 | 1407 | 1483 | 101,929 | +70.94(+5.02%) |
Jul 26, 2017 | 1595 | 1597 | 1373 | 1412 | 131,304 | -175.29(-11.04%) |
Jul 25, 2017 | 1570 | 1600 | 1517 | 1587 | 52,436 | +25.80(+1.65%) |
Jul 24, 2017 | 1474 | 1585 | 1465 | 1562 | 68,892 | +81.77(+5.53%) |
Jul 21, 2017 | 1472 | 1504 | 1463 | 1480 | 52,446 | -26.26(-1.74%) |
Jul 20, 2017 | 1526 | 1547 | 1478 | 1506 | 63,794 | -18.19(-1.19%) |
Jul 19, 2017 | 1523 | 1555 | 1487 | 1524 | 56,960 | +14.97(+0.99%) |
Jul 18, 2017 | 1495 | 1525 | 1475 | 1509 | 61,151 | -22.81(-1.49%) |
Jul 17, 2017 | 1547 | 1553 | 1503 | 1532 | 54,439 | -52.28(-3.30%) |
Jul 14, 2017 | 1600 | 1546 | 1584 | 64,027 | -78.78(-4.74%) | |
Jul 13, 2017 | 1587 | 1680 | 1579 | 1663 | 54,444 | +57.58(+3.59%) |
Jul 12, 2017 | 1554 | 1606 | 1527 | 1606 | 64,416 | -14.28(-0.88%) |
Jul 11, 2017 | 1647 | 1734 | 1611 | 1620 | 64,889 | -23.49(-1.43%) |
Jul 10, 2017 | 1815 | 1823 | 1630 | 1643 | 65,996 | -118.40(-6.72%) |
Jul 07, 2017 | 1711 | 1816 | 1695 | 1762 | 72,236 | +106.65(+6.44%) |
Jul 06, 2017 | 1600 | 1677 | 1600 | 1655 | 48,831 | +76.24(+4.83%) |
Jul 05, 2017 | 1620 | 1670 | 1557 | 1579 | 67,482 | -43.99(-2.71%) |
Jul 03, 2017 | 1563 | 1638 | 1541 | 1623 | 58,946 | +154.33(+10.51%) |
Jun 30, 2017 | 1497 | 1502 | 1446 | 1468 | 54,076 | -11.98(-0.81%) |
Jun 29, 2017 | 1435 | 1516 | 1427 | 1480 | 111,403 | +82.93(+5.93%) |
Jun 28, 2017 | 1428 | 1478 | 1394 | 1398 | 86,253 | -63.81(-4.37%) |
Jun 27, 2017 | 1390 | 1466 | 1378 | 1461 | 75,958 | +32.02(+2.24%) |
Jun 26, 2017 | 1456 | 1459 | 1385 | 1429 | 102,606 | +47.22(+3.42%) |
Jun 23, 2017 | 1400 | 1436 | 1377 | 1382 | 77,501 | -75.32(-5.17%) |
Jun 22, 2017 | 1504 | 1512 | 1436 | 1457 | 114,890 | -92.37(-5.96%) |
Jun 21, 2017 | 1647 | 1647 | 1536 | 1550 | 88,589 | -78.55(-4.82%) |
Jun 20, 2017 | 1610 | 1671 | 1607 | 1628 | 77,773 | +10.83(+0.67%) |
Jun 19, 2017 | 1603 | 1624 | 1535 | 1617 | 106,558 | +73.25(+4.74%) |
Jun 16, 2017 | 1580 | 1611 | 1512 | 1544 | 100,597 | -35.94(-2.27%) |
Jun 15, 2017 | 1658 | 1658 | 1512 | 1580 | 128,044 | +13.82(+0.88%) |
Jun 14, 2017 | 1313 | 1652 | 1301 | 1566 | 321,674 | +178.75(+12.88%) |
Jun 13, 2017 | 1495 | 1508 | 1340 | 1388 | 158,189 | -98.13(-6.60%) |
Jun 12, 2017 | 1630 | 1635 | 1444 | 1486 | 164,163 | -115.86(-7.23%) |
Jun 09, 2017 | 1610 | 1612 | 1532 | 1602 | 130,592 | +75.78(+4.97%) |
Jun 08, 2017 | 1491 | 1582 | 1477 | 1526 | 162,604 | +79.01(+5.46%) |
Jun 07, 2017 | 1488 | 1519 | 1417 | 1447 | 183,487 | +7.14(+0.50%) |
Jun 06, 2017 | 1670 | 1675 | 1428 | 1440 | 237,447 | -322.48(-18.30%) |
Jun 05, 2017 | 1753 | 1863 | 1745 | 1762 | 95,780 | -28.80(-1.61%) |
Jun 02, 2017 | 1835 | 1861 | 1768 | 1791 | 102,004 | -96.28(-5.10%) |