Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2017 | 9107 | 9157 | 9097 | 9157 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 9107 | 9157 | 9097 | 9157 | 0 | +45.30(+0.50%) |
Sep 28, 2017 | 9089 | 9123 | 9076 | 9112 | 0 | +13.58(+0.15%) |
Sep 27, 2017 | 9119 | 9145 | 9097 | 9099 | 0 | -15.07(-0.17%) |
Sep 26, 2017 | 9123 | 9156 | 9097 | 9114 | 0 | -26.82(-0.29%) |
Sep 25, 2017 | 9124 | 9167 | 9114 | 9140 | 0 | +3.75(+0.04%) |
Sep 24, 2017 | 9143 | 9156 | 9126 | 9137 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 9143 | 9156 | 9126 | 9137 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 9143 | 9156 | 9126 | 9137 | 0 | +2.59(+0.03%) |
Sep 21, 2017 | 9112 | 9144 | 9110 | 9134 | 0 | +38.48(+0.42%) |
Sep 20, 2017 | 9072 | 9117 | 9072 | 9096 | 0 | +2.45(+0.03%) |
Sep 19, 2017 | 9043 | 9097 | 9032 | 9093 | 0 | +45.09(+0.50%) |
Sep 18, 2017 | 9063 | 9071 | 9037 | 9048 | 0 | +20.06(+0.22%) |
Sep 17, 2017 | 9049 | 9058 | 9002 | 9028 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 9049 | 9058 | 9002 | 9028 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 9049 | 9058 | 9002 | 9028 | 0 | -43.38(-0.48%) |
Sep 14, 2017 | 9039 | 9071 | 9033 | 9071 | 0 | +17.60(+0.19%) |
Sep 13, 2017 | 9044 | 9076 | 9024 | 9054 | 0 | +0.21(+0.00%) |
Sep 12, 2017 | 9021 | 9054 | 9007 | 9054 | 0 | +71.39(+0.79%) |
Sep 11, 2017 | 8926 | 8984 | 8925 | 8982 | 0 | +70.18(+0.79%) |
Sep 10, 2017 | 8887 | 8923 | 8878 | 8912 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 8887 | 8923 | 8878 | 8912 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 8887 | 8923 | 8878 | 8912 | 0 | +5.39(+0.06%) |
Sep 07, 2017 | 8876 | 8921 | 8834 | 8907 | 0 | +47.19(+0.53%) |
Sep 06, 2017 | 8810 | 8874 | 8797 | 8859 | 0 | -10.09(-0.11%) |
Sep 05, 2017 | 8861 | 8930 | 8858 | 8870 | 0 | +5.10(+0.06%) |
Sep 04, 2017 | 8875 | 8901 | 8857 | 8864 | 0 | -77.16(-0.86%) |
Sep 03, 2017 | 8945 | 8949 | 8917 | 8942 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 8945 | 8949 | 8917 | 8942 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 8945 | 8949 | 8917 | 8942 | 0 | +16.17(+0.18%) |
Aug 31, 2017 | 8891 | 8941 | 8867 | 8925 | 0 | +74.19(+0.84%) |
Aug 30, 2017 | 8873 | 8877 | 8827 | 8851 | 0 | +36.72(+0.42%) |
Aug 29, 2017 | 8803 | 8833 | 8752 | 8815 | 0 | -49.69(-0.56%) |
Aug 28, 2017 | 8875 | 8894 | 8857 | 8864 | 0 | -41.95(-0.47%) |
Aug 27, 2017 | 8935 | 8962 | 8905 | 8906 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 8935 | 8962 | 8905 | 8906 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 8935 | 8962 | 8905 | 8906 | 0 | -36.86(-0.41%) |
Aug 24, 2017 | 8969 | 8981 | 8933 | 8943 | 0 | -15.45(-0.17%) |
Aug 23, 2017 | 8955 | 8964 | 8917 | 8958 | 0 | -5.34(-0.06%) |
Aug 22, 2017 | 8944 | 8973 | 8919 | 8964 | 0 | +80.05(+0.90%) |
Aug 21, 2017 | 8866 | 8935 | 8857 | 8884 | 0 | +9.43(+0.11%) |
Aug 20, 2017 | 8877 | 8885 | 8850 | 8874 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 8877 | 8885 | 8850 | 8874 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 8877 | 8885 | 8850 | 8874 | 0 | -71.05(-0.79%) |
Aug 17, 2017 | 8959 | 9003 | 8943 | 8945 | 0 | -92.52(-1.02%) |
Aug 16, 2017 | 9038 | 9070 | 9036 | 9038 | 0 | +25.40(+0.28%) |
Aug 15, 2017 | 9052 | 9067 | 8992 | 9013 | 0 | -18.75(-0.21%) |
Aug 14, 2017 | 8941 | 9040 | 8934 | 9031 | 0 | +147.23(+1.66%) |
Aug 13, 2017 | 8905 | 8921 | 8863 | 8884 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 8905 | 8921 | 8863 | 8884 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 8905 | 8921 | 8863 | 8884 | 0 | -65.82(-0.74%) |
Aug 10, 2017 | 9033 | 9045 | 8948 | 8950 | 0 | -77.29(-0.86%) |
Aug 09, 2017 | 9085 | 9090 | 9006 | 9027 | 0 | -135.18(-1.48%) |
Aug 08, 2017 | 9147 | 9190 | 9140 | 9162 | 0 | +7.20(+0.08%) |
Aug 07, 2017 | 9188 | 9198 | 9141 | 9155 | 0 | -21.86(-0.24%) |
Aug 06, 2017 | 9123 | 9187 | 9111 | 9177 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 9123 | 9187 | 9111 | 9177 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 9123 | 9187 | 9111 | 9177 | 0 | +40.38(+0.44%) |
Aug 03, 2017 | 9119 | 9159 | 9092 | 9137 | 0 | +13.93(+0.15%) |
Aug 02, 2017 | 9088 | 9143 | 9073 | 9123 | 0 | +67.68(+0.75%) |
Aug 01, 2017 | 9027 | 9102 | 9023 | 9055 | 0 | +0.00(+0.00%) |
Jul 31, 2017 | 9027 | 9102 | 9023 | 9055 | 0 | +35.69(+0.40%) |
Jul 30, 2017 | 8991 | 9042 | 8955 | 9019 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 8991 | 9042 | 8955 | 9019 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 8991 | 9042 | 8955 | 9019 | 0 | +1.52(+0.02%) |
Jul 27, 2017 | 8983 | 9062 | 8969 | 9018 | 0 | +27.45(+0.31%) |
Jul 26, 2017 | 8966 | 9023 | 8962 | 8990 | 0 | +52.44(+0.59%) |
Jul 25, 2017 | 8921 | 8987 | 8912 | 8938 | 0 | +39.67(+0.45%) |
Jul 24, 2017 | 8950 | 8951 | 8887 | 8898 | 0 | -40.45(-0.45%) |
Jul 23, 2017 | 9031 | 9050 | 8936 | 8939 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 9031 | 9050 | 8936 | 8939 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 9031 | 9050 | 8936 | 8939 | 0 | -88.69(-0.98%) |
Jul 20, 2017 | 9061 | 9077 | 8992 | 9027 | 0 | +3.05(+0.03%) |
Jul 19, 2017 | 9019 | 9046 | 8990 | 9024 | 0 | +46.34(+0.52%) |
Jul 18, 2017 | 9044 | 9086 | 8967 | 8978 | 0 | -60.67(-0.67%) |
Jul 17, 2017 | 9041 | 9053 | 8998 | 9039 | 0 | +4.08(+0.05%) |
Jul 16, 2017 | 9020 | 9047 | 8999 | 9035 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 9020 | 9047 | 8999 | 9035 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 9020 | 9047 | 8999 | 9035 | 0 | +31.00(+0.34%) |
Jul 13, 2017 | 9027 | 9050 | 8997 | 9004 | 0 | -12.03(-0.13%) |
Jul 12, 2017 | 8886 | 9024 | 8885 | 9016 | 0 | +141.53(+1.59%) |
Jul 11, 2017 | 8944 | 8952 | 8874 | 8874 | 0 | -69.77(-0.78%) |
Jul 10, 2017 | 8929 | 8958 | 8906 | 8944 | 0 | +60.57(+0.68%) |
Jul 09, 2017 | 8873 | 8891 | 8850 | 8883 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 8873 | 8891 | 8850 | 8883 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 8873 | 8891 | 8850 | 8883 | 0 | -3.68(-0.04%) |
Jul 06, 2017 | 8945 | 8949 | 8835 | 8887 | 0 | -67.15(-0.75%) |
Jul 05, 2017 | 8926 | 8959 | 8909 | 8954 | 0 | -17.30(-0.19%) |
Jul 04, 2017 | 8980 | 9011 | 8967 | 8971 | 0 | -38.41(-0.43%) |