Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1001 | 1006 | 979.20 | 981.00 | 7,454 | -25.20(-2.50%) |
Sep 28, 2017 | 1044 | 1051 | 982.80 | 1006 | 11,812 | -37.80(-3.62%) |
Sep 27, 2017 | 1060 | 1067 | 993.60 | 1044 | 13,883 | +0.00(+0.00%) |
Sep 26, 2017 | 1008 | 1063 | 992.70 | 1044 | 19,671 | +46.80(+4.69%) |
Sep 25, 2017 | 957.60 | 1003 | 941.40 | 997.20 | 31,871 | +63.00(+6.74%) |
Sep 22, 2017 | 943.20 | 954.00 | 921.60 | 934.20 | 15,208 | -7.20(-0.76%) |
Sep 21, 2017 | 999.00 | 1022 | 936.00 | 941.40 | 19,472 | +1.80(+0.19%) |
Sep 20, 2017 | 990.00 | 995.40 | 936.00 | 939.60 | 18,642 | -52.20(-5.26%) |
Sep 19, 2017 | 1019 | 1042 | 964.80 | 991.80 | 20,100 | -28.80(-2.82%) |
Sep 18, 2017 | 1123 | 1125 | 1017 | 1021 | 17,985 | -70.20(-6.44%) |
Sep 15, 2017 | 1042 | 1109 | 1028 | 1091 | 23,569 | +73.80(+7.26%) |
Sep 14, 2017 | 970.20 | 1067 | 970.20 | 1017 | 25,873 | +46.80(+4.82%) |
Sep 13, 2017 | 957.60 | 981.00 | 954.00 | 970.20 | 5,864 | +3.60(+0.37%) |
Sep 12, 2017 | 981.00 | 981.00 | 950.40 | 966.60 | 9,670 | -7.20(-0.74%) |
Sep 11, 2017 | 979.20 | 983.75 | 955.80 | 973.80 | 6,552 | +5.40(+0.56%) |
Sep 08, 2017 | 968.40 | 988.20 | 955.80 | 968.40 | 8,381 | +7.20(+0.75%) |
Sep 07, 2017 | 988.20 | 999.00 | 948.96 | 961.20 | 9,887 | -23.40(-2.38%) |
Sep 06, 2017 | 936.00 | 1012 | 932.40 | 984.60 | 17,953 | +45.00(+4.79%) |
Sep 05, 2017 | 937.80 | 963.00 | 934.20 | 939.60 | 5,551 | +0.00(+0.00%) |
Sep 01, 2017 | 939.60 | 946.44 | 929.70 | 939.60 | 5,561 | -3.60(-0.38%) |
Aug 31, 2017 | 977.40 | 984.60 | 939.60 | 943.20 | 6,063 | -16.20(-1.69%) |
Aug 30, 2017 | 936.00 | 963.00 | 932.40 | 959.40 | 5,038 | +28.80(+3.09%) |
Aug 29, 2017 | 954.00 | 968.40 | 928.80 | 930.60 | 8,857 | -37.80(-3.90%) |
Aug 28, 2017 | 963.00 | 981.81 | 933.07 | 968.40 | 6,110 | -1.80(-0.19%) |
Aug 25, 2017 | 981.00 | 995.40 | 959.40 | 970.20 | 6,556 | -16.20(-1.64%) |
Aug 24, 2017 | 979.20 | 1017 | 975.60 | 986.40 | 9,348 | +1.80(+0.18%) |
Aug 23, 2017 | 936.00 | 999.00 | 928.80 | 984.60 | 9,784 | +39.60(+4.19%) |
Aug 22, 2017 | 925.20 | 955.80 | 919.80 | 945.00 | 17,591 | +1.80(+0.19%) |
Aug 21, 2017 | 952.20 | 952.87 | 914.40 | 943.20 | 9,445 | -12.60(-1.32%) |
Aug 18, 2017 | 954.00 | 964.80 | 921.60 | 955.80 | 8,447 | -14.40(-1.48%) |
Aug 17, 2017 | 982.80 | 1024 | 959.40 | 970.20 | 14,244 | -19.80(-2.00%) |
Aug 16, 2017 | 1022 | 1030 | 984.60 | 990.00 | 8,568 | -27.00(-2.65%) |
Aug 15, 2017 | 981.00 | 1048 | 955.80 | 1017 | 17,775 | +52.20(+5.41%) |
Aug 14, 2017 | 914.40 | 981.00 | 905.40 | 964.80 | 17,900 | +43.20(+4.69%) |
Aug 11, 2017 | 914.40 | 936.00 | 899.98 | 921.60 | 18,322 | -3.60(-0.39%) |
Aug 10, 2017 | 968.40 | 1026 | 905.40 | 925.20 | 92,289 | -198.00(-17.63%) |
Aug 09, 2017 | 1030 | 1179 | 993.60 | 1123 | 27,156 | +77.40(+7.40%) |
Aug 08, 2017 | 1044 | 1071 | 1031 | 1046 | 12,937 | -7.20(-0.68%) |
Aug 07, 2017 | 1062 | 1069 | 1045 | 1053 | 20,242 | +3.60(+0.34%) |
Aug 04, 2017 | 1129 | 1143 | 1026 | 1049 | 42,181 | -70.20(-6.27%) |
Aug 03, 2017 | 1125 | 1156 | 1090 | 1120 | 15,452 | +3.60(+0.32%) |
Aug 02, 2017 | 1147 | 1147 | 1089 | 1116 | 21,290 | -30.60(-2.67%) |
Aug 01, 2017 | 1201 | 1206 | 1134 | 1147 | 11,760 | -43.20(-3.63%) |
Jul 31, 2017 | 1240 | 1242 | 1186 | 1190 | 7,757 | -23.40(-1.93%) |
Jul 28, 2017 | 1238 | 1242 | 1197 | 1213 | 10,771 | +3.60(+0.30%) |
Jul 27, 2017 | 1242 | 1251 | 1183 | 1210 | 11,692 | -5.40(-0.44%) |
Jul 26, 2017 | 1336 | 1339 | 1215 | 1215 | 25,166 | -135.00(-10.00%) |
Jul 25, 2017 | 1406 | 1411 | 1330 | 1350 | 25,723 | +16.20(+1.21%) |
Jul 24, 2017 | 1300 | 1411 | 1260 | 1334 | 89,220 | +154.80(+13.13%) |
Jul 21, 2017 | 1168 | 1202 | 1161 | 1179 | 6,154 | +5.40(+0.46%) |
Jul 20, 2017 | 1188 | 1211 | 1156 | 1174 | 8,364 | -23.40(-1.95%) |
Jul 19, 2017 | 1150 | 1238 | 1143 | 1197 | 22,305 | +52.20(+4.56%) |
Jul 18, 2017 | 1183 | 1192 | 1121 | 1145 | 28,290 | -41.40(-3.49%) |
Jul 17, 2017 | 1238 | 1242 | 1161 | 1186 | 46,234 | -138.60(-10.46%) |
Jul 14, 2017 | 1316 | 1348 | 1296 | 1325 | 8,751 | -7.20(-0.54%) |
Jul 13, 2017 | 1325 | 1404 | 1324 | 1332 | 11,057 | -28.80(-2.12%) |
Jul 12, 2017 | 1283 | 1375 | 1278 | 1361 | 19,529 | +75.60(+5.88%) |
Jul 11, 2017 | 1368 | 1418 | 1274 | 1285 | 36,459 | -180.00(-12.29%) |
Jul 10, 2017 | 1406 | 1498 | 1372 | 1465 | 30,278 | +73.80(+5.30%) |
Jul 07, 2017 | 1460 | 1483 | 1325 | 1391 | 45,552 | -59.40(-4.09%) |
Jul 06, 2017 | 1589 | 1591 | 1431 | 1451 | 69,689 | -140.40(-8.82%) |
Jul 05, 2017 | 1728 | 1733 | 1580 | 1591 | 28,247 | -149.40(-8.58%) |