Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7010 | 7355 | 7000 | 7220 | 39 | +130.00(+1.83%) |
Sep 29, 2016 | 6880 | 7260 | 6664 | 7090 | 31 | +160.00(+2.31%) |
Sep 28, 2016 | 7140 | 7330 | 6580 | 6930 | 124 | -320.00(-4.41%) |
Sep 27, 2016 | 7320 | 7350 | 6930 | 7250 | 56 | +110.00(+1.54%) |
Sep 26, 2016 | 7014 | 7350 | 7014 | 7140 | 31 | +70.00(+0.99%) |
Sep 23, 2016 | 7140 | 7300 | 7000 | 7070 | 23 | +70.00(+1.00%) |
Sep 22, 2016 | 7600 | 7645 | 6951 | 7000 | 73 | -570.00(-7.53%) |
Sep 21, 2016 | 7390 | 7600 | 7250 | 7570 | 26 | +360.00(+4.99%) |
Sep 20, 2016 | 7350 | 7602 | 7010 | 7210 | 78 | +210.00(+3.00%) |
Sep 19, 2016 | 6700 | 7000 | 6550 | 7000 | 32 | +290.00(+4.32%) |
Sep 16, 2016 | 7010 | 7350 | 6710 | 6710 | 103 | -300.00(-4.28%) |
Sep 15, 2016 | 6720 | 7290 | 6685 | 7010 | 53 | +640.00(+10.05%) |
Sep 14, 2016 | 6810 | 7160 | 6250 | 6370 | 105 | -800.00(-11.16%) |
Sep 13, 2016 | 7360 | 7360 | 7000 | 7170 | 24 | -100.00(-1.38%) |
Sep 12, 2016 | 7540 | 7630 | 7200 | 7270 | 44 | -310.00(-4.09%) |
Sep 09, 2016 | 7950 | 8490 | 7250 | 7580 | 89 | -410.00(-5.13%) |
Sep 08, 2016 | 8090 | 8480 | 7770 | 7990 | 30 | -100.00(-1.24%) |
Sep 07, 2016 | 7620 | 8230 | 7610 | 8090 | 32 | +510.00(+6.73%) |
Sep 06, 2016 | 8620 | 8890 | 7400 | 7580 | 71 | -1120.00(-12.87%) |
Sep 02, 2016 | 8970 | 8700 | 8700 | 8700 | 33 | -270.00(-3.01%) |
Sep 01, 2016 | 8950 | 9380 | 8800 | 8970 | 47 | -30.00(-0.33%) |
Aug 31, 2016 | 8690 | 9000 | 8500 | 9000 | 25 | +300.00(+3.45%) |
Aug 30, 2016 | 9100 | 9100 | 8500 | 8700 | 34 | -490.00(-5.33%) |
Aug 29, 2016 | 9380 | 10000 | 8810 | 9190 | 151 | -190.00(-2.03%) |
Aug 26, 2016 | 9210 | 9450 | 8906 | 9380 | 89 | +430.00(+4.80%) |
Aug 25, 2016 | 8390 | 9200 | 8030 | 8950 | 100 | +780.00(+9.55%) |
Aug 24, 2016 | 7671 | 8300 | 7650 | 8170 | 24 | +380.00(+4.88%) |
Aug 23, 2016 | 7805 | 7820 | 7600 | 7790 | 15 | -100.00(-1.27%) |
Aug 22, 2016 | 7760 | 7900 | 7624 | 7890 | 11 | +70.00(+0.90%) |
Aug 19, 2016 | 7750 | 7900 | 7500 | 7820 | 15 | +70.10(+0.90%) |
Aug 18, 2016 | 7460 | 7740 | 7450 | 7750 | 17 | +344.90(+4.66%) |
Aug 17, 2016 | 7466 | 7730 | 7110 | 7405 | 17 | +84.90(+1.16%) |
Aug 16, 2016 | 7690 | 7740 | 7050 | 7320 | 45 | -329.90(-4.31%) |
Aug 15, 2016 | 7260 | 7900 | 7250 | 7650 | 38 | +170.00(+2.27%) |
Aug 12, 2016 | 7180 | 7740 | 7035 | 7480 | 40 | +370.00(+5.20%) |
Aug 11, 2016 | 7504 | 7760 | 6910 | 7110 | 33 | -460.00(-6.08%) |
Aug 10, 2016 | 7850 | 9000 | 7280 | 7570 | 39 | -280.00(-3.57%) |
Aug 09, 2016 | 6920 | 8000 | 6710 | 7850 | 34 | +1000.00(+14.60%) |
Aug 08, 2016 | 6720 | 6880 | 6385 | 6850 | 37 | +130.00(+1.93%) |
Aug 05, 2016 | 6250 | 7040 | 6250 | 6720 | 25 | +470.00(+7.52%) |
Aug 04, 2016 | 6000 | 6600 | 6000 | 6250 | 22 | +250.00(+4.17%) |
Aug 03, 2016 | 6100 | 6100 | 5730 | 6000 | 24 | +0.00(+0.00%) |
Aug 02, 2016 | 6020 | 6100 | 5860 | 6000 | 5 | +0.00(+0.00%) |
Aug 01, 2016 | 5970 | 6190 | 5690 | 6000 | 26 | +89.90(+1.52%) |
Jul 29, 2016 | 5470 | 6370 | 5355 | 5910 | 57 | +430.10(+7.85%) |
Jul 28, 2016 | 5040 | 6350 | 5040 | 5480 | 44 | +190.00(+3.59%) |
Jul 27, 2016 | 5080 | 5290 | 4912 | 5290 | 29 | +210.00(+4.13%) |
Jul 26, 2016 | 5040 | 5100 | 5040 | 5080 | 22 | +63.10(+1.26%) |
Jul 25, 2016 | 5000 | 5050 | 4610 | 5017 | 29 | +6.90(+0.14%) |
Jul 22, 2016 | 4999 | 5190 | 4910 | 5010 | 67 | +110.00(+2.24%) |
Jul 21, 2016 | 4930 | 4960 | 4656 | 4900 | 43 | -50.00(-1.01%) |
Jul 20, 2016 | 4880 | 4980 | 4830 | 4950 | 40 | +70.00(+1.43%) |
Jul 19, 2016 | 5000 | 5000 | 4790 | 4880 | 11 | -60.00(-1.21%) |
Jul 18, 2016 | 4700 | 4980 | 4650 | 4940 | 56 | +250.00(+5.33%) |
Jul 15, 2016 | 4700 | 4700 | 4480 | 4690 | 19 | +220.00(+4.92%) |
Jul 14, 2016 | 4360 | 4580 | 4340 | 4470 | 53 | +110.00(+2.52%) |
Jul 13, 2016 | 4310 | 4420 | 4270 | 4360 | 30 | -30.00(-0.68%) |
Jul 12, 2016 | 4250 | 4460 | 4250 | 4390 | 5 | +40.00(+0.92%) |
Jul 11, 2016 | 4420 | 4420 | 4130 | 4350 | 23 | -200.80(-4.41%) |
Jul 08, 2016 | 4550 | 4660 | 4520 | 4551 | 3 | +30.80(+0.68%) |
Jul 07, 2016 | 4170 | 4710 | 4170 | 4520 | 24 | +390.00(+9.44%) |
Jul 05, 2016 | 4380 | 4410 | 4130 | 4130 | 22 | -140.00(-3.28%) |