Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 699.00 | 699.00 | 630.00 | 648.00 | 323 | -42.18(-6.11%) |
Sep 28, 2017 | 573.00 | 699.00 | 546.00 | 690.18 | 1,687 | +150.18(+27.81%) |
Sep 27, 2017 | 549.00 | 565.68 | 534.00 | 540.00 | 80 | -21.00(-3.74%) |
Sep 26, 2017 | 537.00 | 571.50 | 537.00 | 561.00 | 78 | -6.00(-1.06%) |
Sep 25, 2017 | 594.00 | 612.00 | 558.00 | 567.00 | 79 | -6.00(-1.05%) |
Sep 22, 2017 | 561.00 | 573.00 | 540.18 | 573.00 | 79 | +21.00(+3.80%) |
Sep 21, 2017 | 595.65 | 595.65 | 543.00 | 552.00 | 50 | -6.00(-1.08%) |
Sep 20, 2017 | 546.00 | 588.66 | 546.00 | 558.00 | 31 | -15.00(-2.62%) |
Sep 19, 2017 | 621.00 | 626.52 | 546.00 | 573.00 | 149 | -51.00(-8.17%) |
Sep 18, 2017 | 624.00 | 672.00 | 624.00 | 624.00 | 80 | +15.00(+2.46%) |
Sep 15, 2017 | 660.00 | 693.00 | 609.00 | 609.00 | 236 | -51.00(-7.73%) |
Sep 14, 2017 | 669.00 | 708.00 | 660.00 | 660.00 | 107 | -36.00(-5.17%) |
Sep 13, 2017 | 690.00 | 708.00 | 666.30 | 696.00 | 161 | -12.00(-1.69%) |
Sep 12, 2017 | 660.00 | 708.00 | 648.00 | 708.00 | 198 | +39.00(+5.83%) |
Sep 11, 2017 | 699.00 | 699.00 | 648.00 | 669.00 | 86 | -9.00(-1.33%) |
Sep 08, 2017 | 690.00 | 690.00 | 660.00 | 678.00 | 117 | -3.00(-0.44%) |
Sep 07, 2017 | 660.00 | 687.00 | 630.03 | 681.00 | 112 | +12.00(+1.79%) |
Sep 06, 2017 | 684.00 | 696.00 | 645.00 | 669.00 | 161 | -3.00(-0.45%) |
Sep 05, 2017 | 684.00 | 687.00 | 645.00 | 672.00 | 112 | +9.00(+1.36%) |
Sep 01, 2017 | 684.69 | 707.79 | 660.00 | 663.00 | 218 | -21.00(-3.07%) |
Aug 31, 2017 | 697.50 | 723.00 | 675.00 | 684.00 | 884 | -12.00(-1.72%) |
Aug 30, 2017 | 708.00 | 708.00 | 675.00 | 696.00 | 306 | +0.00(+0.00%) |
Aug 29, 2017 | 690.00 | 708.00 | 660.00 | 696.00 | 829 | +6.00(+0.87%) |
Aug 28, 2017 | 708.00 | 711.00 | 660.00 | 690.00 | 282 | -21.00(-2.95%) |
Aug 25, 2017 | 705.00 | 717.00 | 699.00 | 711.00 | 188 | +0.00(+0.00%) |
Aug 24, 2017 | 714.00 | 720.00 | 690.00 | 711.00 | 495 | -3.00(-0.42%) |
Aug 23, 2017 | 735.00 | 735.00 | 693.00 | 714.00 | 1,883 | -627.00(-46.76%) |
Aug 22, 2017 | 1410 | 1569 | 1143 | 1341 | 160 | -246.00(-15.50%) |
Aug 21, 2017 | 1572 | 1680 | 1344 | 1587 | 67 | +138.00(+9.52%) |
Aug 18, 2017 | 1599 | 1639 | 1323 | 1449 | 28 | -57.00(-3.78%) |
Aug 17, 2017 | 1200 | 1728 | 1200 | 1506 | 107 | +309.00(+25.81%) |
Aug 16, 2017 | 1053 | 1254 | 1025 | 1197 | 31 | +69.00(+6.12%) |
Aug 15, 2017 | 1266 | 1275 | 1005 | 1128 | 64 | -138.00(-10.90%) |
Aug 14, 2017 | 1242 | 1305 | 1242 | 1266 | 41 | -42.03(-3.21%) |
Aug 11, 2017 | 1467 | 1467 | 1242 | 1308 | 52 | -101.97(-7.23%) |
Aug 10, 2017 | 1731 | 1731 | 1350 | 1410 | 45 | -141.00(-9.09%) |
Aug 09, 2017 | 1320 | 1560 | 1320 | 1551 | 55 | +237.00(+18.04%) |
Aug 08, 2017 | 1446 | 1452 | 1305 | 1314 | 21 | -144.00(-9.88%) |
Aug 07, 2017 | 1410 | 1551 | 1392 | 1458 | 12 | +36.75(+2.59%) |
Aug 04, 2017 | 1353 | 1428 | 1353 | 1421 | 15 | -6.75(-0.47%) |
Aug 03, 2017 | 1653 | 1653 | 1350 | 1428 | 155 | -252.00(-15.00%) |
Aug 02, 2017 | 1860 | 1860 | 1668 | 1680 | 68 | -93.00(-5.25%) |
Aug 01, 2017 | 2250 | 2400 | 1650 | 1773 | 264 | -687.00(-27.93%) |
Jul 31, 2017 | 2949 | 2977 | 2460 | 2460 | 70 | -489.00(-16.58%) |
Jul 28, 2017 | 3090 | 3120 | 2949 | 2949 | 8 | -48.06(-1.60%) |
Jul 27, 2017 | 3221 | 3277 | 2924 | 2997 | 35 | -245.73(-7.58%) |
Jul 26, 2017 | 3534 | 3534 | 3072 | 3243 | 41 | -129.21(-3.83%) |
Jul 25, 2017 | 3377 | 3411 | 3372 | 3372 | 4 | +39.00(+1.17%) |
Jul 24, 2017 | 3442 | 3442 | 3300 | 3333 | 9 | -72.00(-2.11%) |
Jul 21, 2017 | 3382 | 3465 | 3382 | 3405 | 10 | -60.00(-1.73%) |
Jul 20, 2017 | 3525 | 3600 | 3510 | 3465 | 25 | -60.00(-1.70%) |
Jul 19, 2017 | 3371 | 3600 | 3371 | 3525 | 13 | -25.11(-0.71%) |
Jul 18, 2017 | 3516 | 3584 | 3360 | 3550 | 12 | +162.24(+4.79%) |
Jul 17, 2017 | 3450 | 3507 | 3360 | 3388 | 10 | -83.13(-2.39%) |
Jul 14, 2017 | 3744 | 3744 | 3450 | 3471 | 19 | +51.00(+1.49%) |
Jul 13, 2017 | 3702 | 3750 | 3420 | 3420 | 19 | -263.97(-7.17%) |
Jul 12, 2017 | 3840 | 3840 | 3360 | 3684 | 26 | +89.97(+2.50%) |
Jul 11, 2017 | 3600 | 3600 | 3296 | 3594 | 46 | +222.00(+6.58%) |
Jul 10, 2017 | 3045 | 3810 | 3030 | 3372 | 52 | +43.02(+1.29%) |
Jul 07, 2017 | 4500 | 4500 | 3030 | 3329 | 127 | -1411.02(-29.77%) |
Jul 06, 2017 | 6000 | 6000 | 4620 | 4740 | 67 | -1290.00(-21.39%) |
Jul 05, 2017 | 4245 | 8448 | 4245 | 6030 | 255 | +2399.97(+66.11%) |