Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2218 | 2297 | 2198 | 2238 | 113 | +14.85(+0.67%) |
Sep 28, 2017 | 2198 | 2297 | 2198 | 2223 | 144 | +4.95(+0.22%) |
Sep 27, 2017 | 2317 | 2317 | 2198 | 2218 | 169 | -19.80(-0.88%) |
Sep 26, 2017 | 2238 | 2245 | 2179 | 2238 | 158 | +0.00(+0.00%) |
Sep 25, 2017 | 2278 | 2337 | 2179 | 2238 | 330 | -39.61(-1.74%) |
Sep 22, 2017 | 2258 | 2357 | 2202 | 2278 | 200 | +19.80(+0.88%) |
Sep 21, 2017 | 2278 | 2357 | 2255 | 2258 | 90 | -59.41(-2.56%) |
Sep 20, 2017 | 2238 | 2377 | 2238 | 2317 | 278 | +99.02(+4.46%) |
Sep 19, 2017 | 2238 | 2297 | 2159 | 2218 | 279 | -39.61(-1.75%) |
Sep 18, 2017 | 2377 | 2377 | 2218 | 2258 | 230 | -79.22(-3.39%) |
Sep 15, 2017 | 2377 | 2515 | 2278 | 2337 | 353 | -59.42(-2.48%) |
Sep 14, 2017 | 2476 | 2674 | 2139 | 2396 | 2,490 | +118.84(+5.22%) |
Sep 13, 2017 | 2297 | 2357 | 2139 | 2278 | 292 | -79.22(-3.36%) |
Sep 12, 2017 | 2436 | 2454 | 2317 | 2357 | 376 | -79.23(-3.25%) |
Sep 11, 2017 | 2377 | 2476 | 2297 | 2436 | 593 | +138.64(+6.03%) |
Sep 08, 2017 | 2297 | 2377 | 2239 | 2297 | 484 | -19.80(-0.85%) |
Sep 07, 2017 | 2278 | 2416 | 2238 | 2317 | 664 | +39.61(+1.74%) |
Sep 06, 2017 | 2218 | 2297 | 2179 | 2278 | 513 | +118.83(+5.50%) |
Sep 05, 2017 | 2238 | 2317 | 2119 | 2159 | 328 | -59.42(-2.68%) |
Sep 01, 2017 | 2139 | 2218 | 2099 | 2218 | 177 | +41.79(+1.92%) |
Aug 31, 2017 | 2099 | 2179 | 2097 | 2176 | 164 | +57.24(+2.70%) |
Aug 30, 2017 | 2179 | 2179 | 2080 | 2119 | 244 | -97.84(-4.41%) |
Aug 29, 2017 | 2198 | 2228 | 2040 | 2217 | 357 | +18.62(+0.85%) |
Aug 28, 2017 | 2179 | 2297 | 2139 | 2198 | 320 | -39.81(-1.78%) |
Aug 25, 2017 | 2020 | 2317 | 2020 | 2238 | 656 | +178.45(+8.66%) |
Aug 24, 2017 | 2040 | 2139 | 2040 | 2060 | 263 | -4.96(-0.24%) |
Aug 23, 2017 | 2080 | 2179 | 2000 | 2065 | 458 | -14.85(-0.71%) |
Aug 22, 2017 | 1966 | 2080 | 1743 | 2080 | 595 | +0.00(+0.00%) |
Aug 21, 2017 | 1921 | 2218 | 1913 | 2080 | 940 | +197.86(+10.51%) |
Aug 18, 2017 | 1822 | 1941 | 1802 | 1882 | 294 | +76.05(+4.21%) |
Aug 17, 2017 | 1723 | 1921 | 1683 | 1806 | 503 | +142.00(+8.54%) |
Aug 16, 2017 | 1525 | 1941 | 1505 | 1664 | 553 | +178.25(+12.00%) |
Aug 15, 2017 | 1485 | 1565 | 1485 | 1485 | 70 | +39.61(+2.74%) |
Aug 14, 2017 | 1499 | 1525 | 1410 | 1446 | 128 | +17.83(+1.25%) |
Aug 11, 2017 | 1485 | 1584 | 1426 | 1428 | 164 | -6.94(-0.48%) |
Aug 10, 2017 | 1446 | 1525 | 1386 | 1435 | 108 | +18.82(+1.33%) |
Aug 09, 2017 | 1417 | 1451 | 1406 | 1416 | 35 | +9.90(+0.70%) |
Aug 08, 2017 | 1466 | 1485 | 1394 | 1406 | 41 | -59.41(-4.05%) |
Aug 07, 2017 | 1446 | 1531 | 1446 | 1466 | 44 | -9.91(-0.67%) |
Aug 04, 2017 | 1486 | 1545 | 1460 | 1476 | 40 | -41.39(-2.73%) |
Aug 03, 2017 | 1575 | 1575 | 1485 | 1517 | 55 | -21.19(-1.38%) |
Aug 02, 2017 | 1525 | 1604 | 1486 | 1538 | 129 | +3.17(+0.21%) |
Aug 01, 2017 | 1584 | 1604 | 1505 | 1535 | 57 | +29.70(+1.97%) |
Jul 31, 2017 | 1485 | 1644 | 1485 | 1505 | 95 | +19.81(+1.33%) |
Jul 28, 2017 | 1485 | 1510 | 1408 | 1485 | 29 | +35.65(+2.46%) |
Jul 27, 2017 | 1426 | 1517 | 1426 | 1450 | 81 | +6.56(+0.45%) |
Jul 26, 2017 | 1426 | 1456 | 1426 | 1443 | 57 | -2.60(-0.18%) |
Jul 25, 2017 | 1485 | 1505 | 1426 | 1446 | 59 | +19.81(+1.39%) |
Jul 24, 2017 | 1545 | 1545 | 1426 | 1426 | 119 | -61.40(-4.13%) |
Jul 21, 2017 | 1485 | 1620 | 1448 | 1487 | 109 | +1.98(+0.13%) |
Jul 20, 2017 | 1525 | 1565 | 1485 | 1485 | 102 | +0.00(+0.00%) |
Jul 19, 2017 | 1525 | 1545 | 1466 | 1485 | 78 | -45.55(-2.98%) |
Jul 18, 2017 | 1644 | 1644 | 1466 | 1531 | 193 | -53.48(-3.38%) |
Jul 17, 2017 | 1703 | 1703 | 1565 | 1584 | 53 | -24.16(-1.50%) |
Jul 14, 2017 | 1644 | 1683 | 1584 | 1609 | 36 | -35.25(-2.14%) |
Jul 13, 2017 | 1634 | 1683 | 1545 | 1644 | 119 | +54.66(+3.44%) |
Jul 12, 2017 | 1525 | 1644 | 1525 | 1589 | 144 | +93.88(+6.28%) |
Jul 11, 2017 | 1485 | 1584 | 1466 | 1495 | 133 | -49.52(-3.21%) |
Jul 10, 2017 | 1782 | 1782 | 1507 | 1545 | 282 | -297.08(-16.13%) |
Jul 07, 2017 | 2020 | 2040 | 1787 | 1842 | 199 | -138.63(-7.00%) |
Jul 06, 2017 | 2357 | 2357 | 1921 | 1981 | 224 | -59.42(-2.91%) |
Jul 05, 2017 | 2377 | 2476 | 1909 | 2040 | 577 | -79.22(-3.74%) |