Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Jul 03, 2017 | 2560 | 2574 | 2560 | 2566 | 0 | +115.15(+4.70%) |
Jun 30, 2017 | 2556 | 2556 | 2451 | 0 | -104.39(-4.09%) | |
Jun 29, 2017 | 2556 | 2556 | 2555 | 0 | -14.61(-0.57%) | |
Jun 28, 2017 | 2599 | 2599 | 2570 | 0 | +46.57(+1.85%) | |
Jun 27, 2017 | 2448 | 2448 | 2523 | 0 | +86.39(+3.54%) | |
Jun 26, 2017 | 2391 | 2391 | 2437 | 0 | -70.96(-2.83%) | |
Jun 25, 2017 | 2470 | 2470 | 2508 | 0 | -60.30(-2.35%) | |
Jun 24, 2017 | 2682 | 2682 | 2568 | 0 | -124.52(-4.62%) | |
Jun 23, 2017 | 2682 | 2682 | 2693 | 0 | +12.05(+0.45%) | |
Jun 22, 2017 | 2682 | 2682 | 2681 | 0 | +45.77(+1.74%) | |
Jun 21, 2017 | 2577 | 2577 | 2635 | 0 | -89.17(-3.27%) | |
Jun 20, 2017 | 2764 | 2764 | 2724 | 0 | +133.56(+5.16%) | |
Jun 19, 2017 | 2565 | 2565 | 2591 | 0 | +86.22(+3.44%) | |
Jun 18, 2017 | 2484 | 2484 | 2504 | 0 | -157.91(-5.93%) | |
Jun 17, 2017 | 2382 | 2382 | 2662 | 0 | +187.33(+7.57%) | |
Jun 16, 2017 | 2382 | 2382 | 2475 | 0 | +82.85(+3.46%) | |
Jun 15, 2017 | 2382 | 2382 | 2392 | 0 | -43.66(-1.79%) | |
Jun 14, 2017 | 2447 | 2447 | 2436 | 0 | -269.22(-9.95%) | |
Jun 13, 2017 | 2709 | 2709 | 2705 | 0 | +8.18(+0.30%) | |
Jun 12, 2017 | 2664 | 2664 | 2697 | 0 | -290.18(-9.71%) | |
Jun 11, 2017 | 2968 | 2968 | 2987 | 0 | +67.72(+2.32%) | |
Jun 10, 2017 | 2774 | 2774 | 2919 | 0 | +114.04(+4.07%) | |
Jun 09, 2017 | 2774 | 2774 | 2805 | 0 | +14.92(+0.53%) | |
Jun 08, 2017 | 2774 | 2774 | 2790 | 0 | +75.55(+2.78%) | |
Jun 07, 2017 | 2675 | 2675 | 2715 | 0 | -158.94(-5.53%) | |
Jun 06, 2017 | 2878 | 2878 | 2874 | 0 | +190.76(+7.11%) | |
Jun 05, 2017 | 2663 | 2663 | 2683 | 0 | +149.95(+5.92%) | |
Jun 04, 2017 | 2510 | 2510 | 2533 | 0 | -18.00(-0.71%) | |
Jun 03, 2017 | 2402 | 2402 | 2551 | 0 | +78.01(+3.15%) | |
Jun 02, 2017 | 2402 | 2402 | 2473 | 0 | +74.27(+3.10%) |