Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 88320 | 95520 | 84701 | 88800 | 0 | +960.00(+1.09%) |
Sep 28, 2017 | 81600 | 88800 | 80160 | 87840 | 0 | +7200.00(+8.93%) |
Sep 27, 2017 | 82080 | 83040 | 80640 | 80640 | 0 | -960.00(-1.18%) |
Sep 26, 2017 | 80160 | 83957 | 80160 | 81600 | 0 | +2400.00(+3.03%) |
Sep 25, 2017 | 89280 | 95520 | 79200 | 79200 | 0 | -10560.00(-11.76%) |
Sep 22, 2017 | 86400 | 89760 | 85440 | 89760 | 0 | +2880.00(+3.31%) |
Sep 21, 2017 | 87360 | 88800 | 81600 | 86880 | 1 | +4800.00(+5.85%) |
Sep 20, 2017 | 88800 | 90014 | 79200 | 82080 | 0 | -2400.00(-2.84%) |
Sep 19, 2017 | 84000 | 90547 | 77760 | 84480 | 3 | +10560.00(+14.29%) |
Sep 18, 2017 | 91680 | 93120 | 73920 | 73920 | 4 | -13920.00(-15.85%) |
Sep 15, 2017 | 101280 | 103200 | 87840 | 87840 | 2 | -12960.00(-12.86%) |
Sep 14, 2017 | 102739 | 110880 | 100800 | 100800 | 1 | +2400.00(+2.44%) |
Sep 13, 2017 | 98400 | 104160 | 96960 | 98400 | 1 | -1440.00(-1.44%) |
Sep 12, 2017 | 103200 | 104160 | 99360 | 99840 | 0 | -5280.00(-5.02%) |
Sep 11, 2017 | 106080 | 108000 | 103680 | 105120 | 0 | +1440.00(+1.39%) |
Sep 08, 2017 | 105600 | 107040 | 101515 | 103680 | 0 | -3840.00(-3.57%) |
Sep 07, 2017 | 107520 | 108000 | 104880 | 107520 | 0 | +0.00(+0.00%) |
Sep 06, 2017 | 106776 | 111600 | 104640 | 107520 | 1 | +0.00(+0.00%) |
Sep 05, 2017 | 110880 | 117600 | 105600 | 107520 | 1 | -4800.00(-4.27%) |
Sep 01, 2017 | 110794 | 112800 | 110794 | 112320 | 0 | +2400.00(+2.18%) |
Aug 31, 2017 | 112320 | 114720 | 106080 | 109920 | 1 | +0.00(+0.00%) |
Aug 30, 2017 | 108000 | 112320 | 105600 | 109920 | 0 | -480.00(-0.43%) |
Aug 29, 2017 | 106560 | 112800 | 105600 | 110400 | 0 | +3840.00(+3.60%) |
Aug 28, 2017 | 108485 | 111840 | 105600 | 106560 | 0 | -3360.00(-3.06%) |
Aug 25, 2017 | 112800 | 112800 | 108480 | 109920 | 0 | -2880.00(-2.55%) |
Aug 24, 2017 | 113760 | 116640 | 110400 | 112800 | 0 | -480.00(-0.42%) |
Aug 23, 2017 | 111610 | 115200 | 110880 | 113280 | 0 | +0.00(+0.00%) |
Aug 22, 2017 | 115200 | 118546 | 110880 | 113280 | 0 | -4800.00(-4.07%) |
Aug 21, 2017 | 123840 | 123840 | 112800 | 118080 | 1 | -3840.00(-3.15%) |
Aug 18, 2017 | 134400 | 134400 | 97440 | 121920 | 7 | -11520.00(-8.63%) |
Aug 17, 2017 | 136320 | 138720 | 129600 | 133440 | 1 | -2880.00(-2.11%) |
Aug 16, 2017 | 131520 | 137174 | 131088 | 136320 | 0 | +3840.00(+2.90%) |
Aug 15, 2017 | 129374 | 132480 | 120480 | 132480 | 0 | +3360.00(+2.60%) |
Aug 14, 2017 | 127200 | 129120 | 119040 | 129120 | 0 | -2400.00(-1.82%) |
Aug 11, 2017 | 124800 | 137342 | 119448 | 131520 | 1 | +0.00(+0.00%) |
Aug 10, 2017 | 144480 | 144480 | 127200 | 131520 | 0 | -16320.00(-11.04%) |
Aug 09, 2017 | 147360 | 150672 | 134400 | 147840 | 1 | -2400.00(-1.60%) |
Aug 08, 2017 | 151325 | 151325 | 147360 | 150240 | 0 | +3360.00(+2.29%) |
Aug 07, 2017 | 158400 | 158400 | 146880 | 146880 | 0 | -1920.00(-1.29%) |
Aug 04, 2017 | 149280 | 153806 | 148800 | 148800 | 0 | +0.00(+0.00%) |
Aug 03, 2017 | 147840 | 159360 | 147840 | 148800 | 0 | +480.00(+0.32%) |
Aug 02, 2017 | 165600 | 165600 | 148320 | 148320 | 0 | -10560.00(-6.65%) |
Aug 01, 2017 | 170400 | 170400 | 155520 | 158880 | 0 | -5760.00(-3.50%) |
Jul 31, 2017 | 160800 | 173280 | 156960 | 164640 | 1 | +9605.00(+6.20%) |
Jul 28, 2017 | 150720 | 161074 | 150720 | 155035 | 0 | +11035.00(+7.66%) |
Jul 27, 2017 | 165600 | 165600 | 141600 | 144000 | 2 | -6720.00(-4.46%) |
Jul 26, 2017 | 147360 | 163680 | 141322 | 150720 | 3 | +16320.00(+12.14%) |
Jul 25, 2017 | 170880 | 172320 | 125760 | 134400 | 5 | -40982.00(-23.37%) |
Jul 24, 2017 | 201600 | 201600 | 168485 | 175382 | 0 | -25258.00(-12.59%) |
Jul 21, 2017 | 203520 | 205570 | 192000 | 200640 | 0 | +1440.00(+0.72%) |
Jul 20, 2017 | 199200 | 205440 | 186355 | 199200 | 0 | -480.00(-0.24%) |
Jul 19, 2017 | 216000 | 216000 | 198720 | 199680 | 0 | -14400.00(-6.73%) |
Jul 18, 2017 | 242400 | 242400 | 207091 | 214080 | 0 | -23520.00(-9.90%) |
Jul 17, 2017 | 247200 | 247200 | 227659 | 237600 | 0 | -8160.00(-3.32%) |
Jul 14, 2017 | 255840 | 255840 | 243360 | 245760 | 0 | +2160.00(+0.89%) |
Jul 13, 2017 | 254400 | 264960 | 243600 | 243600 | 0 | -14160.00(-5.49%) |
Jul 12, 2017 | 256800 | 267360 | 250080 | 257760 | 1 | +1920.00(+0.75%) |
Jul 11, 2017 | 273197 | 273197 | 249120 | 255840 | 0 | -8640.00(-3.27%) |
Jul 10, 2017 | 276000 | 282240 | 257760 | 264480 | 0 | +5280.00(+2.04%) |
Jul 07, 2017 | 245760 | 259200 | 241920 | 259200 | 0 | +13920.00(+5.68%) |
Jul 06, 2017 | 248160 | 256018 | 245280 | 245280 | 0 | -5280.00(-2.11%) |
Jul 05, 2017 | 273120 | 293837 | 250560 | 250560 | 0 | -18120.00(-6.74%) |