Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18159 | 18402 | 17762 | 17927 | 439 | -452.60(-2.46%) |
Oct 30, 2017 | 18678 | 18512 | 18380 | 527 | -132.50(-0.72%) | |
Oct 27, 2017 | 19307 | 19633 | 18435 | 18512 | 650 | -1258.40(-6.36%) |
Oct 26, 2017 | 20003 | 20102 | 19628 | 19771 | 694 | -364.30(-1.81%) |
Oct 25, 2017 | 19771 | 20703 | 19535 | 20135 | 1,201 | +761.70(+3.93%) |
Oct 24, 2017 | 19594 | 19859 | 19290 | 19374 | 364 | -397.40(-2.01%) |
Oct 23, 2017 | 19903 | 20050 | 19443 | 19771 | 684 | -309.10(-1.54%) |
Oct 20, 2017 | 19970 | 20168 | 19761 | 20080 | 536 | -298.00(-1.46%) |
Oct 19, 2017 | 20786 | 21305 | 20367 | 20378 | 883 | +165.50(+0.82%) |
Oct 18, 2017 | 20234 | 21018 | 20113 | 20212 | 821 | -209.70(-1.03%) |
Oct 17, 2017 | 20389 | 20720 | 20378 | 20422 | 363 | +44.20(+0.22%) |
Oct 16, 2017 | 20455 | 20798 | 20356 | 20378 | 455 | -309.10(-1.49%) |
Oct 13, 2017 | 20842 | 20963 | 20455 | 20687 | 525 | -408.50(-1.94%) |
Oct 12, 2017 | 20974 | 21129 | 20654 | 21096 | 381 | +209.80(+1.00%) |
Oct 11, 2017 | 21526 | 21526 | 20853 | 20886 | 410 | -419.50(-1.97%) |
Oct 10, 2017 | 21162 | 21968 | 21072 | 21305 | 414 | -375.40(-1.73%) |
Oct 09, 2017 | 22067 | 22067 | 21604 | 21681 | 294 | -507.80(-2.29%) |
Oct 06, 2017 | 22740 | 22796 | 22155 | 22188 | 315 | -264.90(-1.18%) |
Oct 05, 2017 | 22188 | 22818 | 22155 | 22453 | 303 | -77.30(-0.34%) |
Oct 04, 2017 | 22851 | 23118 | 22498 | 22531 | 412 | -143.50(-0.63%) |
Oct 03, 2017 | 22818 | 22961 | 22464 | 22674 | 280 | -220.70(-0.96%) |
Oct 02, 2017 | 23050 | 23381 | 22544 | 22895 | 330 | -419.50(-1.80%) |
Sep 29, 2017 | 23657 | 23999 | 23205 | 23314 | 448 | -585.10(-2.45%) |
Sep 28, 2017 | 24573 | 24684 | 23877 | 23900 | 405 | -552.00(-2.26%) |
Sep 27, 2017 | 24131 | 24452 | 371 | -1854.50(-7.05%) | ||
Sep 26, 2017 | 25346 | 26571 | 25346 | 26306 | 346 | +44.10(+0.17%) |
Sep 25, 2017 | 25180 | 26603 | 25180 | 26262 | 484 | +1424.10(+5.73%) |
Sep 22, 2017 | 25445 | 25519 | 24683 | 24838 | 284 | -331.20(-1.32%) |
Sep 21, 2017 | 25036 | 25816 | 24901 | 25169 | 623 | +342.20(+1.38%) |
Sep 20, 2017 | 23767 | 25773 | 23767 | 24827 | 993 | +971.50(+4.07%) |
Sep 19, 2017 | 24010 | 24374 | 23602 | 23855 | 412 | -265.00(-1.10%) |
Sep 18, 2017 | 24650 | 24650 | 23646 | 24120 | 751 | -993.50(-3.96%) |
Sep 15, 2017 | 26328 | 26350 | 25015 | 25114 | 416 | -1335.70(-5.05%) |
Sep 14, 2017 | 27200 | 27211 | 25997 | 26450 | 339 | -364.30(-1.36%) |
Sep 13, 2017 | 27123 | 27399 | 26593 | 26814 | 270 | -132.50(-0.49%) |
Sep 12, 2017 | 27090 | 27432 | 26703 | 26946 | 309 | -353.20(-1.29%) |
Sep 11, 2017 | 28183 | 28260 | 27123 | 27300 | 267 | -1700.00(-5.86%) |
Sep 08, 2017 | 28061 | 29276 | 28006 | 29000 | 305 | +1004.50(+3.59%) |
Sep 07, 2017 | 28039 | 28365 | 27664 | 27995 | 127 | -110.40(-0.39%) |
Sep 06, 2017 | 27929 | 28558 | 27730 | 28105 | 312 | -132.40(-0.47%) |
Sep 05, 2017 | 27642 | 28976 | 27322 | 28238 | 517 | +1081.80(+3.98%) |
Sep 01, 2017 | 27300 | 27300 | 26703 | 27156 | 196 | -353.30(-1.28%) |
Aug 31, 2017 | 28094 | 28172 | 27388 | 27509 | 308 | -816.90(-2.88%) |
Aug 30, 2017 | 29419 | 29725 | 28216 | 28326 | 393 | -1545.40(-5.17%) |
Aug 29, 2017 | 31053 | 31240 | 29640 | 29872 | 245 | -209.80(-0.70%) |
Aug 28, 2017 | 30192 | 30534 | 30005 | 30081 | 98 | -231.80(-0.76%) |
Aug 25, 2017 | 29452 | 30457 | 29408 | 30313 | 333 | +419.50(+1.40%) |
Aug 24, 2017 | 29485 | 30388 | 29364 | 29894 | 164 | +22.10(+0.07%) |
Aug 23, 2017 | 30920 | 31207 | 29618 | 29872 | 271 | -364.30(-1.20%) |
Aug 22, 2017 | 30976 | 31031 | 30026 | 30236 | 242 | -1545.50(-4.86%) |
Aug 21, 2017 | 30976 | 32433 | 30976 | 31781 | 395 | +673.40(+2.16%) |
Aug 18, 2017 | 30799 | 31605 | 30374 | 31108 | 406 | -209.70(-0.67%) |
Aug 17, 2017 | 29474 | 31318 | 29242 | 31318 | 615 | +2251.90(+7.75%) |
Aug 16, 2017 | 28955 | 29485 | 28690 | 29066 | 258 | -99.30(-0.34%) |
Aug 15, 2017 | 29176 | 29828 | 28988 | 29165 | 171 | -253.90(-0.86%) |
Aug 14, 2017 | 30766 | 30854 | 29276 | 29419 | 410 | -2483.80(-7.79%) |
Aug 11, 2017 | 32764 | 33007 | 31660 | 31903 | 413 | -485.70(-1.50%) |
Aug 10, 2017 | 30379 | 32461 | 30357 | 32388 | 624 | +2450.60(+8.19%) |
Aug 09, 2017 | 30247 | 30688 | 29782 | 29938 | 230 | +287.10(+0.97%) |
Aug 08, 2017 | 29331 | 29938 | 28547 | 29651 | 319 | +320.10(+1.09%) |
Aug 07, 2017 | 30766 | 30766 | 29299 | 29331 | 319 | -1589.60(-5.14%) |
Aug 04, 2017 | 30843 | 31225 | 30148 | 30920 | 289 | -110.40(-0.36%) |
Aug 03, 2017 | 30688 | 31428 | 30379 | 31031 | 334 | +364.30(+1.19%) |
Aug 02, 2017 | 29430 | 31272 | 29253 | 30666 | 460 | +651.30(+2.17%) |