Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2017 | 73571 | 74518 | 73571 | 74294 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 73571 | 74518 | 73571 | 74294 | 0 | +726.30(+0.99%) |
Sep 28, 2017 | 73808 | 74010 | 73277 | 73567 | 0 | -229.50(-0.31%) |
Sep 27, 2017 | 74358 | 74744 | 73126 | 73797 | 0 | -522.00(-0.70%) |
Sep 26, 2017 | 74444 | 74971 | 74319 | 74319 | 0 | -124.80(-0.17%) |
Sep 25, 2017 | 75381 | 75470 | 74303 | 74444 | 0 | -946.30(-1.26%) |
Sep 24, 2017 | 75618 | 75734 | 75029 | 75390 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 75618 | 75734 | 75029 | 75390 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 75618 | 75734 | 75029 | 75390 | 0 | -214.50(-0.28%) |
Sep 21, 2017 | 76014 | 76251 | 75282 | 75604 | 0 | -399.80(-0.53%) |
Sep 20, 2017 | 75974 | 76420 | 75074 | 76004 | 0 | +29.90(+0.04%) |
Sep 19, 2017 | 75990 | 76071 | 75300 | 75974 | 0 | -16.20(-0.02%) |
Sep 18, 2017 | 75758 | 76404 | 75621 | 75990 | 0 | +233.90(+0.31%) |
Sep 17, 2017 | 74656 | 75820 | 74648 | 75756 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 74656 | 75820 | 74648 | 75756 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 74656 | 75820 | 74648 | 75756 | 0 | +1099.80(+1.47%) |
Sep 14, 2017 | 74786 | 74949 | 74397 | 74657 | 0 | -130.90(-0.18%) |
Sep 13, 2017 | 74543 | 75146 | 74196 | 74788 | 0 | +249.10(+0.33%) |
Sep 12, 2017 | 74322 | 75332 | 74294 | 74538 | 0 | +219.30(+0.30%) |
Sep 11, 2017 | 73096 | 74636 | 73096 | 74319 | 0 | +1240.30(+1.70%) |
Sep 10, 2017 | 73413 | 73646 | 72925 | 73079 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 73413 | 73646 | 72925 | 73079 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 73413 | 73646 | 72925 | 73079 | 0 | -333.50(-0.45%) |
Sep 07, 2017 | 72157 | 73608 | 72157 | 73412 | 0 | +0.00(+0.00%) |
Sep 06, 2017 | 72157 | 73608 | 72157 | 73412 | 0 | +1261.50(+1.75%) |
Sep 05, 2017 | 72134 | 73180 | 71827 | 72151 | 0 | +22.10(+0.03%) |
Sep 04, 2017 | 71922 | 72141 | 71671 | 72129 | 0 | +205.70(+0.29%) |
Sep 03, 2017 | 70848 | 72217 | 70846 | 71923 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 70848 | 72217 | 70846 | 71923 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 70848 | 72217 | 70846 | 71923 | 0 | +1088.10(+1.54%) |
Aug 31, 2017 | 70887 | 71234 | 70516 | 70835 | 0 | -51.30(-0.07%) |
Aug 30, 2017 | 71328 | 71454 | 70755 | 70886 | 0 | -443.60(-0.62%) |
Aug 29, 2017 | 70679 | 71330 | 70517 | 71330 | 0 | +313.30(+0.44%) |
Aug 28, 2017 | 71074 | 71390 | 70909 | 71017 | 0 | -57.00(-0.08%) |
Aug 27, 2017 | 71138 | 71506 | 70801 | 71074 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 71138 | 71506 | 70801 | 71074 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 71138 | 71506 | 70801 | 71074 | 0 | -59.20(-0.08%) |
Aug 24, 2017 | 70482 | 71238 | 70482 | 71133 | 0 | +655.20(+0.93%) |
Aug 23, 2017 | 70011 | 70587 | 69947 | 70478 | 0 | +466.40(+0.67%) |
Aug 22, 2017 | 68645 | 70278 | 68645 | 70011 | 0 | +1376.60(+2.01%) |
Aug 21, 2017 | 68713 | 69068 | 68514 | 68635 | 0 | -80.10(-0.12%) |
Aug 20, 2017 | 67990 | 68808 | 67979 | 68715 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 67990 | 68808 | 67979 | 68715 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 67990 | 68808 | 67979 | 68715 | 0 | +737.90(+1.09%) |
Aug 17, 2017 | 68596 | 68596 | 67866 | 67977 | 0 | -617.50(-0.90%) |
Aug 16, 2017 | 68356 | 68950 | 68304 | 68594 | 0 | +239.20(+0.35%) |
Aug 15, 2017 | 68296 | 68846 | 68293 | 68355 | 0 | +70.40(+0.10%) |
Aug 14, 2017 | 67364 | 68642 | 67226 | 68285 | 0 | +926.10(+1.37%) |
Aug 13, 2017 | 66992 | 67623 | 66678 | 67359 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 66992 | 67623 | 66678 | 67359 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 66992 | 67623 | 66678 | 67359 | 0 | +366.50(+0.55%) |
Aug 10, 2017 | 67671 | 67671 | 66650 | 66992 | 0 | -679.00(-1.00%) |
Aug 09, 2017 | 67894 | 67894 | 67290 | 67671 | 0 | -227.80(-0.34%) |
Aug 08, 2017 | 67936 | 68500 | 67671 | 67899 | 0 | -40.80(-0.06%) |
Aug 07, 2017 | 66898 | 68043 | 66887 | 67940 | 0 | +1041.70(+1.56%) |
Aug 06, 2017 | 66783 | 67104 | 66525 | 66898 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 66783 | 67104 | 66525 | 66898 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 66783 | 67104 | 66525 | 66898 | 0 | +120.90(+0.18%) |
Aug 03, 2017 | 67136 | 67256 | 66705 | 66777 | 0 | -358.90(-0.53%) |
Aug 02, 2017 | 66504 | 67277 | 66305 | 67136 | 0 | +619.80(+0.93%) |
Aug 01, 2017 | 65925 | 66606 | 65925 | 66516 | 0 | +595.80(+0.90%) |
Jul 31, 2017 | 65502 | 66048 | 65502 | 65920 | 0 | +423.30(+0.65%) |
Jul 30, 2017 | 65253 | 65497 | 64953 | 65497 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 65253 | 65497 | 64953 | 65497 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 65253 | 65497 | 64953 | 65497 | 0 | +219.70(+0.34%) |
Jul 27, 2017 | 65013 | 65678 | 65013 | 65277 | 0 | +266.80(+0.41%) |
Jul 26, 2017 | 65668 | 65873 | 64992 | 65011 | 0 | -657.00(-1.00%) |
Jul 25, 2017 | 65101 | 65749 | 65101 | 65668 | 0 | +568.00(+0.87%) |
Jul 24, 2017 | 64695 | 65104 | 64678 | 65100 | 0 | +415.40(+0.64%) |
Jul 23, 2017 | 64936 | 65150 | 64599 | 64684 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 64936 | 65150 | 64599 | 64684 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 64936 | 65150 | 64599 | 64684 | 0 | -253.80(-0.39%) |
Jul 20, 2017 | 65178 | 65505 | 64898 | 64938 | 0 | -165.10(-0.25%) |
Jul 19, 2017 | 65337 | 65604 | 64874 | 65103 | 0 | -234.60(-0.36%) |
Jul 18, 2017 | 65208 | 65338 | 64943 | 65338 | 0 | +125.40(+0.19%) |
Jul 17, 2017 | 65431 | 65478 | 65119 | 65212 | 0 | -223.90(-0.34%) |
Jul 16, 2017 | 65178 | 65624 | 65178 | 65436 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 65178 | 65624 | 65178 | 65436 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 65178 | 65624 | 65178 | 65436 | 0 | +257.80(+0.40%) |
Jul 13, 2017 | 64854 | 65302 | 64854 | 65178 | 0 | +342.80(+0.53%) |
Jul 12, 2017 | 63840 | 64938 | 63827 | 64836 | 0 | +1003.50(+1.57%) |
Jul 11, 2017 | 63027 | 63891 | 62908 | 63832 | 0 | +806.60(+1.28%) |
Jul 10, 2017 | 62322 | 63135 | 62322 | 63026 | 0 | +703.10(+1.13%) |
Jul 09, 2017 | 62474 | 62926 | 62035 | 62322 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 62474 | 62926 | 62035 | 62322 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 62474 | 62926 | 62035 | 62322 | 0 | -147.90(-0.24%) |
Jul 06, 2017 | 63156 | 63188 | 62354 | 62470 | 0 | -683.90(-1.08%) |
Jul 05, 2017 | 63215 | 63485 | 62708 | 63154 | 0 | -77.40(-0.12%) |
Jul 04, 2017 | 63268 | 63346 | 63076 | 63232 | 0 | -48.00(-0.08%) |