Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 917.50 | 929.90 | 880.10 | 920.00 | 112 | +9.70(+1.07%) |
Sep 28, 2017 | 960.00 | 960.00 | 910.00 | 910.30 | 133 | -39.70(-4.18%) |
Sep 27, 2017 | 940.00 | 1030 | 920.00 | 950.00 | 537 | +30.10(+3.27%) |
Sep 26, 2017 | 930.00 | 936.90 | 880.10 | 919.90 | 101 | -14.00(-1.50%) |
Sep 25, 2017 | 975.00 | 975.00 | 910.20 | 933.90 | 93 | -26.10(-2.72%) |
Sep 22, 2017 | 950.00 | 979.90 | 950.00 | 960.00 | 27 | -12.00(-1.23%) |
Sep 21, 2017 | 950.00 | 979.00 | 945.00 | 972.00 | 66 | +20.00(+2.10%) |
Sep 20, 2017 | 962.07 | 980.00 | 950.00 | 952.00 | 71 | +2.00(+0.21%) |
Sep 19, 2017 | 950.00 | 980.00 | 941.00 | 950.00 | 74 | -5.00(-0.52%) |
Sep 18, 2017 | 950.00 | 985.00 | 940.00 | 955.00 | 86 | +5.00(+0.53%) |
Sep 15, 2017 | 1000 | 1000 | 940.00 | 950.00 | 222 | -20.00(-2.06%) |
Sep 14, 2017 | 960.00 | 1080 | 960.00 | 970.00 | 625 | +27.00(+2.86%) |
Sep 13, 2017 | 960.00 | 967.90 | 940.00 | 943.00 | 65 | -7.10(-0.75%) |
Sep 12, 2017 | 968.00 | 968.00 | 940.00 | 950.10 | 23 | +0.10(+0.01%) |
Sep 11, 2017 | 967.96 | 969.90 | 950.00 | 950.00 | 55 | +0.00(+0.00%) |
Sep 08, 2017 | 950.10 | 970.00 | 910.00 | 950.00 | 122 | +0.00(+0.00%) |
Sep 07, 2017 | 925.00 | 960.00 | 910.00 | 950.00 | 109 | +0.00(+0.00%) |
Sep 06, 2017 | 902.10 | 954.40 | 902.10 | 950.00 | 90 | +40.00(+4.40%) |
Sep 05, 2017 | 969.90 | 969.90 | 901.00 | 910.00 | 106 | -10.30(-1.12%) |
Sep 01, 2017 | 945.65 | 960.00 | 919.90 | 920.30 | 104 | -20.80(-2.21%) |
Aug 31, 2017 | 945.00 | 969.90 | 940.00 | 941.10 | 117 | -2.50(-0.26%) |
Aug 30, 2017 | 1000 | 1000 | 939.12 | 943.60 | 78 | -36.14(-3.69%) |
Aug 29, 2017 | 1030 | 1030 | 930.00 | 979.74 | 161 | -60.26(-5.79%) |
Aug 28, 2017 | 930.00 | 1020 | 900.00 | 1040 | 345 | +110.00(+11.83%) |
Aug 25, 2017 | 940.00 | 970.10 | 910.00 | 930.00 | 55 | -20.00(-2.11%) |
Aug 24, 2017 | 970.00 | 983.90 | 930.00 | 950.00 | 123 | -10.00(-1.04%) |
Aug 23, 2017 | 961.62 | 968.00 | 960.00 | 960.00 | 82 | +0.00(+0.00%) |
Aug 22, 2017 | 970.00 | 997.50 | 960.00 | 960.00 | 113 | -19.90(-2.03%) |
Aug 21, 2017 | 970.00 | 1010 | 970.00 | 979.90 | 40 | +9.90(+1.02%) |
Aug 18, 2017 | 970.00 | 1000 | 970.00 | 970.00 | 93 | +0.00(+0.00%) |
Aug 17, 2017 | 970.00 | 1000 | 970.00 | 970.00 | 111 | +0.00(+0.00%) |
Aug 16, 2017 | 1000 | 1020 | 970.00 | 970.00 | 172 | -25.50(-2.56%) |
Aug 15, 2017 | 980.00 | 1028 | 980.00 | 995.50 | 182 | +5.50(+0.56%) |
Aug 14, 2017 | 1000 | 1050 | 970.00 | 990.00 | 214 | +0.10(+0.01%) |
Aug 11, 2017 | 1110 | 1150 | 970.00 | 989.90 | 804 | +20.90(+2.16%) |
Aug 10, 2017 | 1030 | 1120 | 900.10 | 969.00 | 849 | -51.00(-5.00%) |
Aug 09, 2017 | 1010 | 1050 | 1010 | 1020 | 138 | +10.00(+0.99%) |
Aug 08, 2017 | 1040 | 1060 | 1010 | 1010 | 89 | -40.00(-3.81%) |
Aug 07, 2017 | 1060 | 1070 | 1040 | 1050 | 51 | +0.00(+0.00%) |
Aug 04, 2017 | 1040 | 1050 | 1020 | 1050 | 102 | +10.00(+0.96%) |
Aug 03, 2017 | 1030 | 1060 | 980.00 | 1040 | 200 | +20.00(+1.96%) |
Aug 02, 2017 | 1070 | 1082 | 1010 | 1020 | 268 | -40.00(-3.77%) |
Aug 01, 2017 | 1010 | 1120 | 950.00 | 1060 | 829 | +50.00(+4.95%) |
Jul 31, 2017 | 1052 | 1070 | 1010 | 1010 | 214 | -60.00(-5.61%) |
Jul 28, 2017 | 1050 | 1080 | 1040 | 1070 | 102 | +20.00(+1.90%) |
Jul 27, 2017 | 1040 | 1080 | 1020 | 1050 | 275 | +10.00(+0.96%) |
Jul 26, 2017 | 1090 | 1110 | 1030 | 1040 | 488 | -60.00(-5.45%) |
Jul 25, 2017 | 1100 | 1150 | 1070 | 1100 | 267 | -10.00(-0.90%) |
Jul 24, 2017 | 1130 | 1220 | 1090 | 1110 | 1,096 | +8.20(+0.74%) |
Jul 21, 2017 | 1090 | 1290 | 1070 | 1102 | 2,338 | +1.80(+0.16%) |
Jul 20, 2017 | 1060 | 1130 | 1030 | 1100 | 494 | +60.00(+5.77%) |
Jul 19, 2017 | 1070 | 1080 | 1000 | 1040 | 351 | +40.00(+4.00%) |
Jul 18, 2017 | 1090 | 1110 | 1000 | 1000 | 291 | -100.00(-9.09%) |
Jul 17, 2017 | 1100 | 1130 | 1080 | 1100 | 155 | +10.00(+0.92%) |
Jul 14, 2017 | 1140 | 1140 | 1070 | 1090 | 294 | -70.00(-6.03%) |
Jul 13, 2017 | 1180 | 1180 | 1060 | 1160 | 574 | +0.00(+0.00%) |
Jul 12, 2017 | 1160 | 1190 | 1130 | 1160 | 300 | +20.00(+1.75%) |
Jul 11, 2017 | 1200 | 1200 | 1126 | 1140 | 294 | -20.00(-1.72%) |
Jul 10, 2017 | 1300 | 1300 | 1110 | 1160 | 1,282 | -110.00(-8.66%) |
Jul 07, 2017 | 1650 | 1890 | 1250 | 1270 | 9,086 | +0.00(+0.00%) |
Jul 06, 2017 | 1390 | 1400 | 1240 | 1270 | 610 | -90.00(-6.62%) |
Jul 05, 2017 | 1300 | 1470 | 1250 | 1360 | 835 | +110.00(+8.80%) |