Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2017 | 4191 | 4191 | 4333 | 0 | +178.97(+4.31%) | |
Sep 29, 2017 | 4191 | 4191 | 4154 | 0 | -37.61(-0.90%) | |
Sep 28, 2017 | 4191 | 4191 | 4192 | 0 | -34.32(-0.81%) | |
Sep 27, 2017 | 4190 | 4190 | 4226 | 0 | +331.05(+8.50%) | |
Sep 26, 2017 | 3916 | 3916 | 3895 | 0 | -24.75(-0.63%) | |
Sep 25, 2017 | 3943 | 3943 | 3920 | 0 | +239.06(+6.49%) | |
Sep 24, 2017 | 3670 | 3670 | 3681 | 0 | -86.54(-2.30%) | |
Sep 23, 2017 | 3649 | 3649 | 3767 | 0 | +138.53(+3.82%) | |
Sep 22, 2017 | 3649 | 3649 | 3629 | 0 | +26.98(+0.75%) | |
Sep 21, 2017 | 3649 | 3649 | 3602 | 0 | -323.03(-8.23%) | |
Sep 20, 2017 | 3948 | 3948 | 3925 | 0 | -14.80(-0.38%) | |
Sep 19, 2017 | 3906 | 3906 | 3940 | 0 | -140.19(-3.44%) | |
Sep 18, 2017 | 4079 | 4079 | 4080 | 0 | +344.84(+9.23%) | |
Sep 17, 2017 | 3749 | 3749 | 3735 | 0 | +22.14(+0.60%) | |
Sep 16, 2017 | 3313 | 3313 | 3713 | 0 | +28.69(+0.78%) | |
Sep 15, 2017 | 3313 | 3313 | 3684 | 0 | +452.93(+14.02%) | |
Sep 14, 2017 | 3313 | 3313 | 3231 | 0 | -693.90(-17.68%) | |
Sep 13, 2017 | 3876 | 3876 | 3925 | 0 | -217.11(-5.24%) | |
Sep 12, 2017 | 4202 | 4202 | 4142 | 0 | -75.60(-1.79%) | |
Sep 11, 2017 | 4199 | 4199 | 4218 | 0 | -45.65(-1.07%) | |
Sep 10, 2017 | 4259 | 4259 | 4264 | 0 | -68.92(-1.59%) | |
Sep 09, 2017 | 4612 | 4612 | 4333 | 0 | -55.41(-1.26%) | |
Sep 08, 2017 | 4612 | 4612 | 4388 | 0 | -245.96(-5.31%) | |
Sep 07, 2017 | 4612 | 4612 | 4634 | 0 | +47.71(+1.04%) | |
Sep 06, 2017 | 4594 | 4594 | 4586 | 0 | +96.24(+2.14%) | |
Sep 05, 2017 | 4436 | 4436 | 4490 | 0 | +12.00(+0.27%) | |
Sep 04, 2017 | 4520 | 4520 | 4478 | 0 | -152.01(-3.28%) | |
Sep 03, 2017 | 4610 | 4610 | 4630 | 0 | +49.77(+1.09%) | |
Sep 02, 2017 | 4740 | 4740 | 4580 | 0 | -344.84(-7.00%) | |
Sep 01, 2017 | 4740 | 4740 | 4925 | 0 | +182.29(+3.84%) | |
Aug 31, 2017 | 4740 | 4740 | 4743 | 0 | +151.79(+3.31%) | |
Aug 30, 2017 | 4578 | 4578 | 4591 | 0 | -20.01(-0.43%) | |
Aug 29, 2017 | 4618 | 4618 | 4611 | 0 | +234.03(+5.35%) | |
Aug 28, 2017 | 4375 | 4375 | 4377 | 0 | +20.98(+0.48%) | |
Aug 27, 2017 | 4365 | 4365 | 4356 | 0 | +10.80(+0.25%) | |
Aug 26, 2017 | 4236 | 4236 | 4345 | 0 | +4.36(+0.10%) | |
Aug 25, 2017 | 4236 | 4236 | 4341 | 0 | +0.81(+0.02%) | |
Aug 24, 2017 | 4236 | 4236 | 4340 | 0 | +181.04(+4.35%) | |
Aug 23, 2017 | 4095 | 4095 | 4159 | 0 | +111.02(+2.74%) | |
Aug 22, 2017 | 4101 | 4101 | 4048 | 0 | +48.02(+1.20%) | |
Aug 21, 2017 | 4030 | 4030 | 4000 | 0 | -100.05(-2.44%) | |
Aug 20, 2017 | 4134 | 4134 | 4100 | 0 | -79.99(-1.91%) | |
Aug 19, 2017 | 4313 | 4313 | 4180 | 0 | +70.80(+1.72%) | |
Aug 18, 2017 | 4313 | 4313 | 4109 | 0 | -222.79(-5.14%) | |
Aug 17, 2017 | 4313 | 4313 | 4332 | 0 | -17.97(-0.41%) | |
Aug 16, 2017 | 4324 | 4324 | 4350 | 0 | +166.72(+3.99%) | |
Aug 15, 2017 | 4121 | 4121 | 4183 | 0 | -83.04(-1.95%) | |
Aug 14, 2017 | 4291 | 4291 | 4266 | 0 | +196.26(+4.82%) | |
Aug 13, 2017 | 4120 | 4120 | 4070 | 0 | +203.99(+5.28%) | |
Aug 12, 2017 | 3428 | 3428 | 3866 | 0 | +222.94(+6.12%) | |
Aug 11, 2017 | 3428 | 3428 | 3643 | 0 | +195.19(+5.66%) | |
Aug 10, 2017 | 3428 | 3428 | 3448 | 0 | +102.85(+3.07%) | |
Aug 09, 2017 | 3354 | 3354 | 3345 | 0 | -91.40(-2.66%) | |
Aug 08, 2017 | 3431 | 3431 | 3436 | 0 | +38.31(+1.13%) | |
Aug 07, 2017 | 3371 | 3371 | 3398 | 0 | +162.94(+5.04%) | |
Aug 06, 2017 | 3260 | 3260 | 3235 | 0 | +16.26(+0.51%) | |
Aug 05, 2017 | 2780 | 2780 | 3219 | 0 | +368.79(+12.94%) | |
Aug 04, 2017 | 2780 | 2780 | 2850 | 0 | +63.15(+2.27%) | |
Aug 03, 2017 | 2780 | 2780 | 2787 | 0 | +100.43(+3.74%) | |
Aug 02, 2017 | 2663 | 2663 | 2687 | 0 | -45.27(-1.66%) | |
Aug 01, 2017 | 2726 | 2726 | 2732 | 0 | -117.05(-4.11%) | |
Jul 31, 2017 | 2862 | 2862 | 2849 | 0 | +130.80(+4.81%) | |
Jul 30, 2017 | 2729 | 2729 | 2718 | 0 | +9.81(+0.36%) | |
Jul 29, 2017 | 2647 | 2647 | 2708 | 0 | -84.74(-3.03%) | |
Jul 28, 2017 | 2647 | 2647 | 2793 | 0 | +130.62(+4.91%) | |
Jul 27, 2017 | 2647 | 2647 | 2662 | 0 | +132.38(+5.23%) | |
Jul 26, 2017 | 2456 | 2456 | 2530 | 0 | -27.97(-1.09%) | |
Jul 25, 2017 | 2570 | 2570 | 2558 | 0 | -201.02(-7.29%) | |
Jul 24, 2017 | 2753 | 2753 | 2759 | 0 | +9.31(+0.34%) | |
Jul 23, 2017 | 2777 | 2777 | 2750 | 0 | -81.06(-2.86%) | |
Jul 22, 2017 | 2738 | 2738 | 2831 | 0 | +168.75(+6.34%) | |
Jul 21, 2017 | 2738 | 2738 | 2662 | 0 | -172.89(-6.10%) | |
Jul 20, 2017 | 2738 | 2738 | 2835 | 0 | +582.58(+25.87%) | |
Jul 19, 2017 | 2260 | 2260 | 2252 | 0 | -49.95(-2.17%) | |
Jul 18, 2017 | 2350 | 2350 | 2302 | 0 | +102.28(+4.65%) | |
Jul 17, 2017 | 2157 | 2157 | 2200 | 0 | +287.48(+15.03%) | |
Jul 16, 2017 | 1892 | 1892 | 1912 | 0 | -90.70(-4.53%) | |
Jul 15, 2017 | 2334 | 2334 | 2003 | 0 | -218.69(-9.84%) | |
Jul 14, 2017 | 2334 | 2334 | 2222 | 0 | -121.05(-5.17%) | |
Jul 13, 2017 | 2334 | 2334 | 2343 | 0 | -23.66(-1.00%) | |
Jul 12, 2017 | 2364 | 2364 | 2367 | 0 | +25.89(+1.11%) | |
Jul 11, 2017 | 2329 | 2329 | 2341 | 0 | +67.78(+2.98%) | |
Jul 10, 2017 | 2330 | 2330 | 2273 | 0 | -239.54(-9.53%) | |
Jul 09, 2017 | 2535 | 2535 | 2512 | 0 | -46.38(-1.81%) | |
Jul 08, 2017 | 2597 | 2597 | 2559 | 0 | +72.67(+2.92%) | |
Jul 07, 2017 | 2597 | 2597 | 2486 | 0 | -118.81(-4.56%) | |
Jul 06, 2017 | 2597 | 2597 | 2605 | 0 | -5.16(-0.20%) | |
Jul 05, 2017 | 2612 | 2612 | 2610 | 0 | +10.41(+0.40%) | |
Jul 04, 2017 | 2580 | 2580 | 2600 | 0 | +33.59(+1.31%) |