Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23657 | 23999 | 23205 | 23314 | 448 | -585.10(-2.45%) |
Sep 28, 2017 | 24573 | 24684 | 23877 | 23900 | 405 | -552.00(-2.26%) |
Sep 27, 2017 | 24131 | 24452 | 371 | -1854.50(-7.05%) | ||
Sep 26, 2017 | 25346 | 26571 | 25346 | 26306 | 346 | +44.10(+0.17%) |
Sep 25, 2017 | 25180 | 26603 | 25180 | 26262 | 484 | +1424.10(+5.73%) |
Sep 22, 2017 | 25445 | 25519 | 24683 | 24838 | 284 | -331.20(-1.32%) |
Sep 21, 2017 | 25036 | 25816 | 24901 | 25169 | 623 | +342.20(+1.38%) |
Sep 20, 2017 | 23767 | 25773 | 23767 | 24827 | 993 | +971.50(+4.07%) |
Sep 19, 2017 | 24010 | 24374 | 23602 | 23855 | 412 | -265.00(-1.10%) |
Sep 18, 2017 | 24650 | 24650 | 23646 | 24120 | 751 | -993.50(-3.96%) |
Sep 15, 2017 | 26328 | 26350 | 25015 | 25114 | 416 | -1335.70(-5.05%) |
Sep 14, 2017 | 27200 | 27211 | 25997 | 26450 | 339 | -364.30(-1.36%) |
Sep 13, 2017 | 27123 | 27399 | 26593 | 26814 | 270 | -132.50(-0.49%) |
Sep 12, 2017 | 27090 | 27432 | 26703 | 26946 | 309 | -353.20(-1.29%) |
Sep 11, 2017 | 28183 | 28260 | 27123 | 27300 | 267 | -1700.00(-5.86%) |
Sep 08, 2017 | 28061 | 29276 | 28006 | 29000 | 305 | +1004.50(+3.59%) |
Sep 07, 2017 | 28039 | 28365 | 27664 | 27995 | 127 | -110.40(-0.39%) |
Sep 06, 2017 | 27929 | 28558 | 27730 | 28105 | 312 | -132.40(-0.47%) |
Sep 05, 2017 | 27642 | 28976 | 27322 | 28238 | 517 | +1081.80(+3.98%) |
Sep 01, 2017 | 27300 | 27300 | 26703 | 27156 | 196 | -353.30(-1.28%) |
Aug 31, 2017 | 28094 | 28172 | 27388 | 27509 | 308 | -816.90(-2.88%) |
Aug 30, 2017 | 29419 | 29725 | 28216 | 28326 | 393 | -1545.40(-5.17%) |
Aug 29, 2017 | 31053 | 31240 | 29640 | 29872 | 245 | -209.80(-0.70%) |
Aug 28, 2017 | 30192 | 30534 | 30005 | 30081 | 98 | -231.80(-0.76%) |
Aug 25, 2017 | 29452 | 30457 | 29408 | 30313 | 333 | +419.50(+1.40%) |
Aug 24, 2017 | 29485 | 30388 | 29364 | 29894 | 164 | +22.10(+0.07%) |
Aug 23, 2017 | 30920 | 31207 | 29618 | 29872 | 271 | -364.30(-1.20%) |
Aug 22, 2017 | 30976 | 31031 | 30026 | 30236 | 242 | -1545.50(-4.86%) |
Aug 21, 2017 | 30976 | 32433 | 30976 | 31781 | 395 | +673.40(+2.16%) |
Aug 18, 2017 | 30799 | 31605 | 30374 | 31108 | 406 | -209.70(-0.67%) |
Aug 17, 2017 | 29474 | 31318 | 29242 | 31318 | 615 | +2251.90(+7.75%) |
Aug 16, 2017 | 28955 | 29485 | 28690 | 29066 | 258 | -99.30(-0.34%) |
Aug 15, 2017 | 29176 | 29828 | 28988 | 29165 | 171 | -253.90(-0.86%) |
Aug 14, 2017 | 30766 | 30854 | 29276 | 29419 | 410 | -2483.80(-7.79%) |
Aug 11, 2017 | 32764 | 33007 | 31660 | 31903 | 413 | -485.70(-1.50%) |
Aug 10, 2017 | 30379 | 32461 | 30357 | 32388 | 624 | +2450.60(+8.19%) |
Aug 09, 2017 | 30247 | 30688 | 29782 | 29938 | 230 | +287.10(+0.97%) |
Aug 08, 2017 | 29331 | 29938 | 28547 | 29651 | 319 | +320.10(+1.09%) |
Aug 07, 2017 | 30766 | 30766 | 29299 | 29331 | 319 | -1589.60(-5.14%) |
Aug 04, 2017 | 30843 | 31225 | 30148 | 30920 | 289 | -110.40(-0.36%) |
Aug 03, 2017 | 30688 | 31428 | 30379 | 31031 | 334 | +364.30(+1.19%) |
Aug 02, 2017 | 29430 | 31272 | 29253 | 30666 | 460 | +651.30(+2.17%) |
Aug 01, 2017 | 30258 | 30777 | 29964 | 30015 | 250 | -474.70(-1.56%) |
Jul 31, 2017 | 29772 | 30788 | 29310 | 30490 | 416 | +574.00(+1.92%) |
Jul 28, 2017 | 29949 | 30280 | 29419 | 29916 | 334 | +386.40(+1.31%) |
Jul 27, 2017 | 28039 | 30501 | 27822 | 29529 | 602 | +1324.70(+4.70%) |
Jul 26, 2017 | 28492 | 28746 | 27796 | 28205 | 270 | -960.40(-3.29%) |
Jul 25, 2017 | 29187 | 30081 | 28933 | 29165 | 150 | +33.10(+0.11%) |
Jul 24, 2017 | 28823 | 29309 | 28768 | 29132 | 136 | +320.10(+1.11%) |
Jul 21, 2017 | 28724 | 29276 | 28724 | 28812 | 190 | +662.40(+2.35%) |
Jul 20, 2017 | 28337 | 29032 | 28006 | 28150 | 252 | -220.80(-0.78%) |
Jul 19, 2017 | 28702 | 28955 | 28304 | 28370 | 282 | -794.80(-2.73%) |
Jul 18, 2017 | 29816 | 30302 | 29143 | 29165 | 225 | -309.10(-1.05%) |
Jul 17, 2017 | 28790 | 29750 | 28768 | 29474 | 263 | +342.20(+1.17%) |
Jul 14, 2017 | 30015 | 30026 | 29033 | 29132 | 322 | -1181.20(-3.90%) |
Jul 13, 2017 | 29971 | 30558 | 29335 | 30313 | 341 | +242.90(+0.81%) |
Jul 12, 2017 | 30854 | 30898 | 29816 | 30070 | 438 | -1390.90(-4.42%) |
Jul 11, 2017 | 32587 | 32598 | 31461 | 31461 | 243 | -872.10(-2.70%) |
Jul 10, 2017 | 33261 | 33757 | 32079 | 32333 | 250 | -1236.40(-3.68%) |
Jul 07, 2017 | 34431 | 34663 | 33084 | 33570 | 345 | -1677.90(-4.76%) |
Jul 06, 2017 | 36098 | 36285 | 34342 | 35248 | 368 | +419.50(+1.20%) |
Jul 05, 2017 | 36616 | 36650 | 34652 | 34828 | 373 | -2174.70(-5.88%) |