Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7542 | 7587 | 7482 | 7587 | 0 | +41.34(+0.55%) |
Sep 28, 2017 | 7575 | 7593 | 7517 | 7545 | 0 | -46.76(-0.62%) |
Sep 27, 2017 | 7571 | 7616 | 7558 | 7592 | 0 | +53.66(+0.71%) |
Sep 26, 2017 | 7471 | 7577 | 7467 | 7538 | 0 | +127.49(+1.72%) |
Sep 25, 2017 | 7383 | 7474 | 7342 | 7411 | 0 | -65.96(-0.88%) |
Sep 22, 2017 | 7459 | 7495 | 7411 | 7477 | 0 | -73.84(-0.98%) |
Sep 21, 2017 | 7669 | 7669 | 7519 | 7551 | 0 | -131.92(-1.72%) |
Sep 20, 2017 | 7773 | 7790 | 7572 | 7683 | 0 | -130.94(-1.68%) |
Sep 19, 2017 | 7852 | 7865 | 7799 | 7813 | 0 | +2.95(+0.04%) |
Sep 18, 2017 | 7881 | 7901 | 7777 | 7811 | 0 | -59.56(-0.76%) |
Sep 15, 2017 | 7801 | 7924 | 7778 | 7870 | 0 | +78.76(+1.01%) |
Sep 14, 2017 | 7826 | 7846 | 7782 | 7791 | 0 | -67.44(-0.86%) |
Sep 13, 2017 | 7870 | 7874 | 7774 | 7859 | 0 | -59.56(-0.75%) |
Sep 12, 2017 | 8004 | 8071 | 7815 | 7918 | 0 | -31.50(-0.40%) |
Sep 11, 2017 | 7901 | 7977 | 7871 | 7950 | 0 | +141.27(+1.81%) |
Sep 08, 2017 | 7918 | 7933 | 7804 | 7809 | 0 | -129.46(-1.63%) |
Sep 07, 2017 | 7979 | 7983 | 7894 | 7938 | 0 | -32.00(-0.40%) |
Sep 06, 2017 | 8009 | 8023 | 7902 | 7970 | 0 | -8.36(-0.10%) |
Sep 05, 2017 | 8061 | 8085 | 7904 | 7978 | 0 | -96.98(-1.20%) |
Sep 01, 2017 | 8112 | 8119 | 8055 | 8075 | 0 | +2.46(+0.03%) |
Aug 31, 2017 | 8055 | 8098 | 8047 | 8073 | 0 | +32.00(+0.40%) |
Aug 30, 2017 | 8063 | 8067 | 8004 | 8041 | 0 | +21.66(+0.27%) |
Aug 29, 2017 | 7881 | 8030 | 7876 | 8019 | 0 | +70.88(+0.89%) |
Aug 28, 2017 | 7883 | 7974 | 7873 | 7948 | 0 | +79.26(+1.01%) |
Aug 25, 2017 | 7859 | 7904 | 7840 | 7869 | 0 | +29.04(+0.37%) |
Aug 24, 2017 | 7897 | 7912 | 7805 | 7840 | 0 | -34.95(-0.44%) |
Aug 23, 2017 | 7830 | 7899 | 7821 | 7875 | 0 | +9.84(+0.13%) |
Aug 22, 2017 | 7789 | 7876 | 7779 | 7865 | 0 | +126.51(+1.63%) |
Aug 21, 2017 | 7753 | 7772 | 7635 | 7739 | 0 | -14.27(-0.18%) |
Aug 18, 2017 | 7771 | 7851 | 7715 | 7753 | 0 | -17.73(-0.23%) |
Aug 17, 2017 | 7902 | 7911 | 7770 | 7771 | 0 | -152.10(-1.92%) |
Aug 16, 2017 | 7923 | 8000 | 7883 | 7923 | 0 | -32.00(-0.40%) |
Aug 15, 2017 | 7908 | 7984 | 7885 | 7955 | 0 | +86.15(+1.09%) |
Aug 14, 2017 | 7843 | 7886 | 7814 | 7869 | 0 | +116.66(+1.50%) |
Aug 11, 2017 | 7709 | 7806 | 7683 | 7752 | 0 | +106.33(+1.39%) |
Aug 10, 2017 | 7871 | 7876 | 7612 | 7646 | 0 | -282.56(-3.56%) |
Aug 09, 2017 | 7840 | 7939 | 7832 | 7928 | 0 | +48.25(+0.61%) |
Aug 08, 2017 | 7807 | 7966 | 7791 | 7880 | 0 | +62.51(+0.80%) |
Aug 07, 2017 | 7731 | 7823 | 7712 | 7817 | 0 | +119.13(+1.55%) |
Aug 04, 2017 | 7683 | 7748 | 7664 | 7698 | 0 | +40.36(+0.53%) |
Aug 03, 2017 | 7731 | 7737 | 7631 | 7658 | 0 | -77.28(-1.00%) |
Aug 02, 2017 | 7841 | 7864 | 7687 | 7735 | 0 | +349.00(+4.73%) |
Aug 01, 2017 | 7339 | 7395 | 7305 | 7386 | 0 | +64.98(+0.89%) |
Jul 31, 2017 | 7379 | 7400 | 7292 | 7321 | 0 | -37.90(-0.52%) |
Jul 28, 2017 | 7378 | 7395 | 7344 | 7359 | 0 | -52.18(-0.70%) |
Jul 27, 2017 | 7568 | 7580 | 7251 | 7411 | 0 | -142.76(-1.89%) |
Jul 26, 2017 | 7549 | 7577 | 7534 | 7554 | 0 | +35.45(+0.47%) |
Jul 25, 2017 | 7519 | 7519 | 7519 | 7519 | 0 | +31.99(+0.43%) |
Jul 24, 2017 | 7412 | 7504 | 7379 | 7487 | 0 | +89.59(+1.21%) |
Jul 21, 2017 | 7383 | 7405 | 7331 | 7397 | 0 | -3.44(-0.05%) |
Jul 20, 2017 | 7458 | 7469 | 7393 | 7400 | 0 | -33.48(-0.45%) |
Jul 19, 2017 | 7407 | 7453 | 7381 | 7434 | 0 | +46.27(+0.63%) |
Jul 18, 2017 | 7344 | 7390 | 7318 | 7388 | 0 | +25.60(+0.35%) |
Jul 17, 2017 | 7326 | 7428 | 7313 | 7362 | 0 | +25.60(+0.35%) |
Jul 14, 2017 | 7336 | 7351 | 7252 | 7336 | 0 | +62.51(+0.86%) |
Jul 13, 2017 | 7162 | 7309 | 7159 | 7274 | 0 | +99.93(+1.39%) |
Jul 12, 2017 | 7180 | 7196 | 7129 | 7174 | 0 | +10.34(+0.14%) |
Jul 11, 2017 | 7124 | 7179 | 7109 | 7164 | 0 | +23.13(+0.32%) |
Jul 10, 2017 | 7094 | 7184 | 7057 | 7141 | 0 | +43.32(+0.61%) |
Jul 07, 2017 | 7034 | 7125 | 7034 | 7097 | 0 | +71.38(+1.02%) |
Jul 06, 2017 | 7040 | 7064 | 7010 | 7026 | 0 | -66.95(-0.94%) |
Jul 05, 2017 | 7073 | 7127 | 7026 | 7093 | 0 | +29.05(+0.41%) |