Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2294 | 2336 | 2243 | 2304 | 8,392 | -35.99(-1.54%) |
Sep 28, 2017 | 2381 | 2426 | 2257 | 2340 | 10,571 | -23.68(-1.00%) |
Sep 27, 2017 | 2334 | 2363 | 2211 | 2363 | 14,808 | +55.89(+2.42%) |
Sep 26, 2017 | 2229 | 2319 | 2199 | 2307 | 12,190 | +23.68(+1.04%) |
Sep 25, 2017 | 2153 | 2291 | 2153 | 2284 | 19,911 | +182.81(+8.70%) |
Sep 22, 2017 | 2054 | 2131 | 2044 | 2101 | 11,045 | +20.84(+1.00%) |
Sep 21, 2017 | 2050 | 2081 | 2003 | 2080 | 10,160 | +14.21(+0.69%) |
Sep 20, 2017 | 1970 | 2107 | 1970 | 2066 | 26,948 | +119.35(+6.13%) |
Sep 19, 2017 | 1947 | 1967 | 1908 | 1947 | 10,699 | +15.15(+0.78%) |
Sep 18, 2017 | 1864 | 1937 | 1854 | 1931 | 13,281 | +49.26(+2.62%) |
Sep 15, 2017 | 1886 | 1897 | 1826 | 1882 | 11,145 | +8.53(+0.46%) |
Sep 14, 2017 | 1895 | 1956 | 1828 | 1874 | 20,981 | +27.47(+1.49%) |
Sep 13, 2017 | 1732 | 1880 | 1732 | 1846 | 27,481 | +143.97(+8.46%) |
Sep 12, 2017 | 1606 | 1753 | 1606 | 1702 | 25,743 | +103.25(+6.46%) |
Sep 11, 2017 | 1563 | 1629 | 1555 | 1599 | 12,838 | +42.63(+2.74%) |
Sep 08, 2017 | 1679 | 1693 | 1506 | 1556 | 32,172 | -142.09(-8.37%) |
Sep 07, 2017 | 1708 | 1725 | 1634 | 1698 | 12,574 | -32.20(-1.86%) |
Sep 06, 2017 | 1679 | 1765 | 1679 | 1731 | 13,772 | +78.62(+4.76%) |
Sep 05, 2017 | 1723 | 1743 | 1603 | 1652 | 17,096 | -26.53(-1.58%) |
Sep 01, 2017 | 1606 | 1690 | 1568 | 1678 | 19,035 | +72.94(+4.54%) |
Aug 31, 2017 | 1557 | 1625 | 1542 | 1606 | 26,338 | +80.51(+5.28%) |
Aug 30, 2017 | 1480 | 1550 | 1447 | 1525 | 14,994 | +13.27(+0.88%) |
Aug 29, 2017 | 1471 | 1522 | 1427 | 1512 | 21,272 | -4.74(-0.31%) |
Aug 28, 2017 | 1560 | 1577 | 1462 | 1517 | 23,709 | -29.36(-1.90%) |
Aug 25, 2017 | 1552 | 1568 | 1532 | 1546 | 10,305 | +7.57(+0.49%) |
Aug 24, 2017 | 1506 | 1556 | 1496 | 1538 | 16,407 | +11.37(+0.74%) |
Aug 23, 2017 | 1463 | 1560 | 1445 | 1527 | 18,257 | +46.41(+3.13%) |
Aug 22, 2017 | 1467 | 1499 | 1461 | 1481 | 16,407 | +36.00(+2.49%) |
Aug 21, 2017 | 1482 | 1501 | 1425 | 1445 | 18,529 | -56.83(-3.79%) |
Aug 18, 2017 | 1460 | 1536 | 1429 | 1501 | 18,713 | +49.25(+3.39%) |
Aug 17, 2017 | 1493 | 1570 | 1447 | 1452 | 26,588 | -63.46(-4.19%) |
Aug 16, 2017 | 1596 | 1624 | 1497 | 1516 | 22,934 | -69.15(-4.36%) |
Aug 15, 2017 | 1597 | 1598 | 1528 | 1585 | 21,409 | -21.79(-1.36%) |
Aug 14, 2017 | 1672 | 1693 | 1596 | 1606 | 15,561 | -57.78(-3.47%) |
Aug 11, 2017 | 1646 | 1678 | 1610 | 1664 | 17,074 | +9.47(+0.57%) |
Aug 10, 2017 | 1761 | 1790 | 1645 | 1655 | 24,500 | -70.09(-4.06%) |
Aug 09, 2017 | 1724 | 1781 | 1690 | 1725 | 12,869 | +17.05(+1.00%) |
Aug 08, 2017 | 1691 | 1793 | 1668 | 1708 | 18,119 | -5.68(-0.33%) |
Aug 07, 2017 | 1769 | 1775 | 1677 | 1714 | 16,264 | -92.83(-5.14%) |
Aug 04, 2017 | 1709 | 1817 | 1688 | 1806 | 20,849 | +118.40(+7.01%) |
Aug 03, 2017 | 1903 | 1903 | 1671 | 1688 | 44,073 | -202.70(-10.72%) |
Aug 02, 2017 | 1965 | 1966 | 1811 | 1891 | 23,469 | -108.94(-5.45%) |
Aug 01, 2017 | 2018 | 2069 | 1958 | 2000 | 9,717 | -51.15(-2.49%) |
Jul 31, 2017 | 2084 | 2109 | 1966 | 2051 | 11,678 | -53.99(-2.57%) |
Jul 28, 2017 | 2121 | 2242 | 2055 | 2105 | 10,717 | -16.10(-0.76%) |
Jul 27, 2017 | 2068 | 2131 | 2010 | 2121 | 7,270 | +61.57(+2.99%) |
Jul 26, 2017 | 2108 | 2186 | 2028 | 2059 | 15,845 | -4.74(-0.23%) |
Jul 25, 2017 | 1989 | 2127 | 1970 | 2064 | 16,533 | +173.35(+9.17%) |
Jul 24, 2017 | 1935 | 1940 | 1855 | 1891 | 10,340 | -5.69(-0.30%) |
Jul 21, 2017 | 1958 | 1984 | 1871 | 1896 | 16,406 | -78.62(-3.98%) |
Jul 20, 2017 | 2123 | 2136 | 1951 | 1975 | 13,085 | -104.19(-5.01%) |
Jul 19, 2017 | 1872 | 2088 | 1872 | 2079 | 23,939 | +198.91(+10.58%) |
Jul 18, 2017 | 2001 | 2013 | 1838 | 1880 | 11,030 | -69.14(-3.55%) |
Jul 17, 2017 | 1935 | 2009 | 1918 | 1949 | 5,203 | +0.00(+0.00%) |
Jul 14, 2017 | 1930 | 1967 | 1897 | 1949 | 6,402 | +41.68(+2.18%) |
Jul 13, 2017 | 1864 | 1908 | 1812 | 1908 | 10,129 | +45.46(+2.44%) |
Jul 12, 2017 | 1942 | 1999 | 1834 | 1862 | 13,838 | -0.94(-0.05%) |
Jul 11, 2017 | 1805 | 1916 | 1759 | 1863 | 9,756 | +43.57(+2.39%) |
Jul 10, 2017 | 1690 | 1834 | 1690 | 1820 | 13,270 | +83.35(+4.80%) |
Jul 07, 2017 | 1711 | 1740 | 1606 | 1736 | 18,413 | -22.73(-1.29%) |
Jul 06, 2017 | 1954 | 1956 | 1739 | 1759 | 23,797 | -127.88(-6.78%) |
Jul 05, 2017 | 2029 | 2037 | 1858 | 1887 | 22,688 | -225.44(-10.67%) |