Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10530 | 11070 | 10440 | 10980 | 28 | +360.00(+3.39%) |
Aug 30, 2017 | 10710 | 10890 | 10260 | 10620 | 27 | +90.00(+0.85%) |
Aug 29, 2017 | 10260 | 11160 | 10170 | 10530 | 41 | +270.00(+2.63%) |
Aug 28, 2017 | 10530 | 10710 | 10170 | 10260 | 16 | -270.00(-2.56%) |
Aug 25, 2017 | 10440 | 10710 | 10350 | 10530 | 13 | -90.00(-0.85%) |
Aug 24, 2017 | 10440 | 10710 | 10170 | 10620 | 13 | +270.00(+2.61%) |
Aug 23, 2017 | 9990 | 10350 | 9990 | 10350 | 18 | +270.00(+2.68%) |
Aug 22, 2017 | 10530 | 10800 | 10080 | 10080 | 22 | -540.00(-5.08%) |
Aug 21, 2017 | 10710 | 10710 | 10260 | 10620 | 29 | -180.00(-1.67%) |
Aug 18, 2017 | 10890 | 10890 | 10530 | 10800 | 19 | -90.00(-0.83%) |
Aug 17, 2017 | 10980 | 10980 | 10530 | 10890 | 42 | +225.00(+2.11%) |
Aug 16, 2017 | 11250 | 11250 | 10531 | 10665 | 46 | -585.00(-5.20%) |
Aug 15, 2017 | 11610 | 11610 | 10620 | 11250 | 56 | -450.00(-3.85%) |
Aug 14, 2017 | 11520 | 11970 | 11250 | 11700 | 66 | +450.00(+4.00%) |
Aug 11, 2017 | 12330 | 12330 | 9990 | 11250 | 86 | -1791.00(-13.73%) |
Aug 10, 2017 | 12780 | 13364 | 12240 | 13041 | 90 | +531.00(+4.24%) |
Aug 09, 2017 | 12600 | 13230 | 12421 | 12510 | 37 | -270.00(-2.11%) |
Aug 08, 2017 | 12600 | 12780 | 12240 | 12780 | 25 | +180.00(+1.43%) |
Aug 07, 2017 | 12690 | 12690 | 12150 | 12600 | 53 | +900.00(+7.69%) |
Aug 04, 2017 | 11880 | 11880 | 11340 | 11700 | 26 | -45.00(-0.38%) |
Aug 03, 2017 | 11880 | 12060 | 11700 | 11745 | 32 | -135.00(-1.14%) |
Aug 02, 2017 | 11790 | 12240 | 11790 | 11880 | 14 | -90.00(-0.75%) |
Aug 01, 2017 | 12420 | 12420 | 11970 | 11970 | 23 | -540.00(-4.32%) |
Jul 31, 2017 | 12420 | 12510 | 12060 | 12510 | 25 | +0.00(+0.00%) |
Jul 28, 2017 | 12150 | 12690 | 11880 | 12510 | 25 | +450.00(+3.73%) |
Jul 27, 2017 | 12600 | 12609 | 11790 | 12060 | 51 | -540.00(-4.29%) |
Jul 26, 2017 | 12600 | 12690 | 12510 | 12600 | 32 | -90.00(-0.71%) |
Jul 25, 2017 | 12780 | 12960 | 12600 | 12690 | 27 | -180.00(-1.40%) |
Jul 24, 2017 | 13140 | 13140 | 12600 | 12870 | 26 | -180.00(-1.38%) |
Jul 21, 2017 | 12870 | 13050 | 12420 | 13050 | 31 | +90.00(+0.69%) |
Jul 20, 2017 | 12960 | 13320 | 12780 | 12960 | 11 | -90.00(-0.69%) |
Jul 19, 2017 | 13050 | 13230 | 12871 | 13050 | 16 | +0.00(+0.00%) |
Jul 18, 2017 | 13140 | 13590 | 13050 | 13050 | 22 | -270.00(-2.03%) |
Jul 17, 2017 | 13950 | 14040 | 13140 | 13320 | 22 | -360.00(-2.63%) |
Jul 14, 2017 | 14400 | 14760 | 13590 | 13680 | 106 | -360.00(-2.56%) |
Jul 13, 2017 | 12780 | 14130 | 12780 | 14040 | 116 | +1260.00(+9.86%) |
Jul 12, 2017 | 12600 | 13500 | 12240 | 12780 | 77 | +270.00(+2.16%) |
Jul 11, 2017 | 12420 | 12600 | 12240 | 12510 | 21 | +90.00(+0.72%) |
Jul 10, 2017 | 12510 | 12870 | 12150 | 12420 | 26 | -180.00(-1.43%) |
Jul 07, 2017 | 12510 | 12690 | 12330 | 12600 | 13 | +180.00(+1.45%) |
Jul 06, 2017 | 12600 | 12780 | 12330 | 12420 | 11 | -180.00(-1.43%) |
Jul 05, 2017 | 12420 | 12960 | 12357 | 12600 | 37 | +180.00(+1.45%) |
Jul 03, 2017 | 12330 | 12510 | 12150 | 12420 | 13 | +90.00(+0.73%) |
Jun 30, 2017 | 12330 | 12430 | 11880 | 12330 | 22 | +90.00(+0.74%) |
Jun 29, 2017 | 12870 | 12870 | 12240 | 12240 | 25 | -360.00(-2.86%) |
Jun 28, 2017 | 12600 | 12870 | 12420 | 12600 | 23 | +0.00(+0.00%) |
Jun 27, 2017 | 12780 | 13050 | 12150 | 12600 | 30 | -225.00(-1.75%) |
Jun 26, 2017 | 13050 | 13050 | 12600 | 12825 | 19 | +45.00(+0.35%) |
Jun 23, 2017 | 12690 | 13050 | 11880 | 12780 | 49 | +90.00(+0.71%) |
Jun 22, 2017 | 12690 | 12780 | 12241 | 12690 | 39 | +90.00(+0.71%) |
Jun 21, 2017 | 12240 | 12870 | 11880 | 12600 | 89 | +900.00(+7.69%) |
Jun 20, 2017 | 11700 | 12150 | 11700 | 11700 | 24 | +0.00(+0.00%) |
Jun 19, 2017 | 11520 | 12240 | 11520 | 11700 | 31 | +540.00(+4.84%) |
Jun 16, 2017 | 11700 | 12060 | 11160 | 11160 | 77 | -630.00(-5.34%) |
Jun 15, 2017 | 11970 | 12060 | 11700 | 11790 | 18 | -360.00(-2.96%) |
Jun 14, 2017 | 12240 | 12420 | 11790 | 12150 | 33 | -90.00(-0.74%) |
Jun 13, 2017 | 12420 | 12645 | 12240 | 12240 | 34 | -360.00(-2.86%) |
Jun 12, 2017 | 12330 | 12689 | 12150 | 12600 | 34 | +0.00(+0.00%) |
Jun 09, 2017 | 12420 | 12600 | 12150 | 12600 | 47 | +0.00(+0.00%) |
Jun 08, 2017 | 13320 | 13320 | 12420 | 12600 | 84 | +90.00(+0.72%) |
Jun 07, 2017 | 13140 | 13185 | 12420 | 12510 | 93 | -720.00(-5.44%) |
Jun 06, 2017 | 13320 | 13749 | 13136 | 13230 | 19 | -180.00(-1.34%) |
Jun 05, 2017 | 13680 | 13860 | 13140 | 13410 | 30 | +0.00(+0.00%) |
Jun 02, 2017 | 13950 | 14220 | 13320 | 13410 | 92 | +270.00(+2.05%) |