Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2017 | 4349 | 4154 | 4321 | 7,496 | +158.69(+3.81%) | |
Sep 29, 2017 | 4228 | 4022 | 4162 | 12,203 | -26.67(-0.64%) | |
Sep 28, 2017 | 4270 | 4124 | 4189 | 9,693 | -26.17(-0.62%) | |
Sep 27, 2017 | 4227 | 3870 | 4215 | 15,094 | +322.01(+8.27%) | |
Sep 26, 2017 | 3970 | 3851 | 3893 | 9,960 | -34.76(-0.88%) | |
Sep 25, 2017 | 3969 | 3658 | 3928 | 14,926 | +248.79(+6.76%) | |
Sep 24, 2017 | 3783 | 3615 | 3679 | 6,797 | -83.04(-2.21%) | |
Sep 23, 2017 | 3810 | 3552 | 3762 | 9,885 | +146.59(+4.05%) | |
Sep 22, 2017 | 3762 | 3514 | 3615 | 15,124 | +19.56(+0.54%) | |
Sep 21, 2017 | 3926 | 3573 | 3596 | 18,481 | -329.86(-8.40%) | |
Sep 20, 2017 | 4050 | 3821 | 3926 | 11,013 | -13.02(-0.33%) | |
Sep 19, 2017 | 4120 | 3848 | 3939 | 15,386 | -134.77(-3.31%) | |
Sep 18, 2017 | 4123 | 3646 | 4074 | 17,082 | +411.53(+11.24%) | |
Sep 17, 2017 | 3773 | 3463 | 3662 | 11,703 | -7.00(-0.19%) | |
Sep 16, 2017 | 3873 | 3500 | 3669 | 23,535 | +16.95(+0.46%) | |
Sep 15, 2017 | 3820 | 2972 | 3652 | 61,172 | +436.21(+13.56%) | |
Sep 14, 2017 | 3928 | 3215 | 3216 | 40,647 | -708.34(-18.05%) | |
Sep 13, 2017 | 4179 | 3720 | 3924 | 29,138 | -220.27(-5.31%) | |
Sep 12, 2017 | 4378 | 4080 | 4144 | 13,267 | -69.38(-1.65%) | |
Sep 11, 2017 | 4353 | 4092 | 4214 | 11,254 | -20.28(-0.48%) | |
Sep 10, 2017 | 4334 | 4010 | 4234 | 14,655 | -86.78(-2.01%) | |
Sep 09, 2017 | 4380 | 4164 | 4321 | 10,201 | -15.55(-0.36%) | |
Sep 08, 2017 | 4680 | 4126 | 4336 | 23,459 | -288.59(-6.24%) | |
Sep 07, 2017 | 4674 | 4475 | 4625 | 9,292 | +41.55(+0.91%) | |
Sep 06, 2017 | 4649 | 4356 | 4583 | 16,955 | +136.42(+3.07%) | |
Sep 05, 2017 | 4475 | 4002 | 4447 | 20,692 | +169.82(+3.97%) | |
Sep 04, 2017 | 4614 | 4058 | 4277 | 24,900 | -322.54(-7.01%) | |
Sep 03, 2017 | 4700 | 4385 | 4600 | 11,371 | +73.13(+1.62%) | |
Sep 02, 2017 | 4980 | 4488 | 4527 | 16,994 | -370.73(-7.57%) | |
Sep 01, 2017 | 4935 | 4671 | 4897 | 15,381 | +164.97(+3.49%) | |
Aug 31, 2017 | 4765 | 4567 | 4732 | 8,805 | +150.38(+3.28%) | |
Aug 30, 2017 | 4642 | 4479 | 4582 | 8,753 | -13.01(-0.28%) | |
Aug 29, 2017 | 4650 | 4336 | 4595 | 11,802 | +219.93(+5.03%) | |
Aug 28, 2017 | 4400 | 4169 | 4375 | 8,624 | +43.88(+1.01%) | |
Aug 27, 2017 | 4393 | 4290 | 4331 | 3,979 | +6.03(+0.14%) | |
Aug 26, 2017 | 4370 | 4232 | 4325 | 6,523 | -4.81(-0.11%) | |
Aug 25, 2017 | 4450 | 4270 | 4330 | 9,836 | +12.31(+0.29%) | |
Aug 24, 2017 | 4350 | 4083 | 4318 | 10,763 | +179.02(+4.33%) | |
Aug 23, 2017 | 4249 | 4031 | 4139 | 14,972 | +103.30(+2.56%) | |
Aug 22, 2017 | 4139 | 3600 | 4035 | 23,594 | +39.15(+0.98%) | |
Aug 21, 2017 | 4092 | 3950 | 3996 | 9,903 | -84.83(-2.08%) | |
Aug 20, 2017 | 4130 | 4000 | 4081 | 6,164 | -30.89(-0.75%) | |
Aug 19, 2017 | 4188 | 3900 | 4112 | 14,837 | -14.85(-0.36%) | |
Aug 18, 2017 | 4368 | 3965 | 4127 | 17,624 | -190.88(-4.42%) | |
Aug 17, 2017 | 4480 | 4167 | 4318 | 14,798 | -27.79(-0.64%) | |
Aug 16, 2017 | 4364 | 3926 | 4345 | 12,558 | +174.32(+4.18%) | |
Aug 15, 2017 | 4400 | 3800 | 4171 | 25,834 | -89.24(-2.09%) | |
Aug 14, 2017 | 4328 | 3965 | 4260 | 13,926 | +196.83(+4.84%) | |
Aug 13, 2017 | 4190 | 3839 | 4064 | 15,994 | +214.56(+5.57%) | |
Aug 12, 2017 | 3934 | 3587 | 3849 | 12,376 | +218.88(+6.03%) | |
Aug 11, 2017 | 3705 | 3391 | 3630 | 12,032 | +200.67(+5.85%) | |
Aug 10, 2017 | 3448 | 3311 | 3429 | 8,895 | +86.27(+2.58%) | |
Aug 09, 2017 | 3426 | 3179 | 3343 | 14,318 | -66.85(-1.96%) | |
Aug 08, 2017 | 3490 | 3300 | 3410 | 15,684 | +22.46(+0.66%) | |
Aug 07, 2017 | 3430 | 3186 | 3388 | 12,086 | +155.70(+4.82%) | |
Aug 06, 2017 | 3297 | 3146 | 3232 | 6,003 | -19.91(-0.61%) | |
Aug 05, 2017 | 3340 | 2843 | 3252 | 16,951 | +410.36(+14.44%) | |
Aug 04, 2017 | 2878 | 2766 | 2841 | 7,716 | +43.89(+1.57%) | |
Aug 03, 2017 | 2807 | 2678 | 2798 | 7,976 | +115.29(+4.30%) | |
Aug 02, 2017 | 2760 | 2650 | 2682 | 9,405 | -47.63(-1.74%) | |
Aug 01, 2017 | 2929 | 2615 | 2730 | 12,470 | -126.16(-4.42%) | |
Jul 31, 2017 | 2890 | 2680 | 2856 | 11,173 | +129.96(+4.77%) | |
Jul 30, 2017 | 2774 | 2570 | 2726 | 10,260 | +32.02(+1.19%) | |
Jul 29, 2017 | 2791 | 2632 | 2694 | 10,182 | -93.46(-3.35%) | |
Jul 28, 2017 | 2825 | 2645 | 2787 | 14,209 | +125.48(+4.71%) | |
Jul 27, 2017 | 2695 | 2506 | 2662 | 11,751 | +134.23(+5.31%) | |
Jul 26, 2017 | 2609 | 2400 | 2528 | 17,787 | -29.20(-1.14%) | |
Jul 25, 2017 | 2776 | 2450 | 2557 | 21,413 | -199.68(-7.24%) | |
Jul 24, 2017 | 2800 | 2701 | 2757 | 9,855 | +11.59(+0.42%) | |
Jul 23, 2017 | 2855 | 2640 | 2745 | 11,038 | -95.94(-3.38%) | |
Jul 22, 2017 | 2882 | 2645 | 2841 | 12,840 | +177.84(+6.68%) | |
Jul 21, 2017 | 2887 | 2611 | 2663 | 21,587 | -156.84(-5.56%) | |
Jul 20, 2017 | 2938 | 2255 | 2820 | 30,102 | +560.41(+24.80%) | |
Jul 19, 2017 | 2402 | 2223 | 2260 | 17,084 | -50.08(-2.17%) | |
Jul 18, 2017 | 2392 | 2164 | 2310 | 25,490 | +106.67(+4.84%) | |
Jul 17, 2017 | 2230 | 1901 | 2203 | 26,171 | +282.67(+14.72%) | |
Jul 16, 2017 | 2044 | 1830 | 1920 | 26,159 | -89.18(-4.44%) | |
Jul 15, 2017 | 2223 | 1978 | 2010 | 19,066 | -213.08(-9.59%) | |
Jul 14, 2017 | 2358 | 2140 | 2223 | 12,715 | -127.39(-5.42%) | |
Jul 13, 2017 | 2425 | 2313 | 2350 | 8,511 | -24.00(-1.01%) | |
Jul 12, 2017 | 2409 | 2240 | 2374 | 13,006 | +40.30(+1.73%) | |
Jul 11, 2017 | 2399 | 2243 | 2334 | 17,766 | +41.80(+1.82%) | |
Jul 10, 2017 | 2528 | 2262 | 2292 | 16,963 | -215.66(-8.60%) | |
Jul 09, 2017 | 2565 | 2501 | 2508 | 4,339 | -45.39(-1.78%) | |
Jul 08, 2017 | 2555 | 2462 | 2553 | 5,514 | +58.93(+2.36%) | |
Jul 07, 2017 | 2606 | 2475 | 2494 | 9,404 | -109.51(-4.21%) | |
Jul 06, 2017 | 2614 | 2522 | 2604 | 8,342 | +2.23(+0.09%) | |
Jul 05, 2017 | 2623 | 2530 | 2601 | 10,872 | +6.28(+0.24%) | |
Jul 04, 2017 | 2639 | 2540 | 2595 | 9,739 | +21.69(+0.84%) |