Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1260 | 1303 | 1255 | 1299 | 79,926 | +27.87(+2.19%) |
Sep 28, 2017 | 1289 | 1305 | 1239 | 1271 | 98,341 | -34.32(-2.63%) |
Sep 27, 2017 | 1310 | 1258 | 1305 | 101,979 | +60.12(+4.83%) | |
Sep 26, 2017 | 1221 | 1267 | 1187 | 1245 | 96,980 | +78.31(+6.71%) |
Sep 25, 2017 | 1249 | 1258 | 1149 | 1167 | 94,436 | -66.11(-5.36%) |
Sep 22, 2017 | 1249 | 1270 | 1217 | 1233 | 77,149 | -59.89(-4.63%) |
Sep 21, 2017 | 1313 | 1313 | 1237 | 1293 | 108,989 | +38.01(+3.03%) |
Sep 20, 2017 | 1180 | 1303 | 1135 | 1255 | 186,097 | +61.50(+5.15%) |
Sep 19, 2017 | 1201 | 1221 | 1183 | 1193 | 98,611 | -20.73(-1.71%) |
Sep 18, 2017 | 1186 | 1234 | 1171 | 1214 | 128,886 | +79.01(+6.96%) |
Sep 15, 2017 | 1087 | 1146 | 1081 | 1135 | 108,506 | +48.84(+4.50%) |
Sep 14, 2017 | 1126 | 1131 | 1076 | 1086 | 79,374 | -29.49(-2.64%) |
Sep 13, 2017 | 1059 | 1133 | 1059 | 1116 | 132,429 | +65.19(+6.20%) |
Sep 12, 2017 | 1090 | 1102 | 1033 | 1051 | 109,638 | -32.25(-2.98%) |
Sep 11, 2017 | 1057 | 1094 | 1011 | 1083 | 148,680 | +80.85(+8.07%) |
Sep 08, 2017 | 952.48 | 1022 | 951.33 | 1002 | 123,609 | +52.29(+5.51%) |
Sep 07, 2017 | 979.43 | 997.40 | 942.14 | 949.72 | 152,884 | -68.41(-6.72%) |
Sep 06, 2017 | 992.56 | 1044 | 963.08 | 1018 | 145,845 | +42.38(+4.34%) |
Sep 05, 2017 | 1050 | 1051 | 974.60 | 975.75 | 150,564 | -101.58(-9.43%) |
Sep 01, 2017 | 1067 | 1128 | 1063 | 1077 | 107,912 | -16.82(-1.54%) |
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%) |