Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 8945 | 9027 | 8944 | 9010 | 0 | +102.92(+1.16%) |
Jun 30, 2017 | 8930 | 8998 | 8903 | 8907 | 0 | -37.15(-0.42%) |
Jun 29, 2017 | 9101 | 9112 | 8943 | 8944 | 0 | -132.69(-1.46%) |
Jun 28, 2017 | 9070 | 9085 | 9040 | 9077 | 0 | +3.81(+0.04%) |
Jun 27, 2017 | 9100 | 9112 | 9044 | 9073 | 0 | -48.30(-0.53%) |
Jun 26, 2017 | 9126 | 9149 | 9100 | 9121 | 0 | +88.33(+0.98%) |
Jun 25, 2017 | 9042 | 9048 | 8990 | 9033 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 9042 | 9048 | 8990 | 9033 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 9042 | 9048 | 8990 | 9033 | 0 | -18.38(-0.20%) |
Jun 22, 2017 | 9026 | 9051 | 8983 | 9051 | 0 | +65.66(+0.73%) |
Jun 21, 2017 | 8993 | 8997 | 8932 | 8986 | 0 | -37.94(-0.42%) |
Jun 20, 2017 | 9058 | 9067 | 9018 | 9024 | 0 | -6.75(-0.07%) |
Jun 19, 2017 | 9014 | 9036 | 8972 | 9030 | 0 | +67.01(+0.75%) |
Jun 18, 2017 | 8903 | 8963 | 8903 | 8963 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 8903 | 8963 | 8903 | 8963 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 8903 | 8963 | 8903 | 8963 | 0 | +110.28(+1.25%) |
Jun 15, 2017 | 8855 | 8857 | 8778 | 8853 | 0 | +3.61(+0.04%) |
Jun 14, 2017 | 8877 | 8918 | 8849 | 8849 | 0 | -17.67(-0.20%) |
Jun 13, 2017 | 8835 | 8879 | 8824 | 8867 | 0 | +59.22(+0.67%) |
Jun 12, 2017 | 8813 | 8833 | 8791 | 8808 | 0 | -38.00(-0.43%) |
Jun 11, 2017 | 8827 | 8876 | 8807 | 8846 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 8827 | 8876 | 8807 | 8846 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 8827 | 8876 | 8807 | 8846 | 0 | +34.23(+0.39%) |
Jun 08, 2017 | 8885 | 8891 | 8811 | 8812 | 0 | -65.11(-0.73%) |
Jun 07, 2017 | 8902 | 8943 | 8877 | 8877 | 0 | -31.54(-0.35%) |
Jun 06, 2017 | 8957 | 8986 | 8903 | 8908 | 0 | -135.69(-1.50%) |
Jun 05, 2017 | 9071 | 9089 | 9012 | 9044 | 0 | +0.00(+0.00%) |
Jun 04, 2017 | 9071 | 9089 | 9012 | 9044 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 9071 | 9089 | 9012 | 9044 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 9071 | 9089 | 9012 | 9044 | 0 | +19.04(+0.21%) |