Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2100 | 2670 | 2100 | 2436 | 111 | +332.40(+15.80%) |
Aug 30, 2017 | 2250 | 2250 | 2040 | 2104 | 12 | -104.40(-4.73%) |
Aug 29, 2017 | 2265 | 2280 | 2160 | 2208 | 10 | -54.90(-2.43%) |
Aug 28, 2017 | 2281 | 2295 | 2263 | 2263 | 9 | -18.60(-0.82%) |
Aug 25, 2017 | 2403 | 2403 | 2250 | 2282 | 41 | -133.50(-5.53%) |
Aug 24, 2017 | 2490 | 2523 | 2415 | 2415 | 9 | -75.00(-3.01%) |
Aug 23, 2017 | 2576 | 2580 | 2490 | 2490 | 9 | -150.00(-5.68%) |
Aug 22, 2017 | 2820 | 2820 | 2550 | 2640 | 12 | +4.48(+0.17%) |
Aug 21, 2017 | 2595 | 2640 | 2523 | 2636 | 17 | +115.52(+4.58%) |
Aug 18, 2017 | 2558 | 2610 | 2520 | 2520 | 28 | -60.00(-2.33%) |
Aug 17, 2017 | 2613 | 2626 | 2400 | 2580 | 16 | -62.10(-2.35%) |
Aug 16, 2017 | 2700 | 2700 | 2400 | 2642 | 20 | -27.60(-1.03%) |
Aug 15, 2017 | 2833 | 2833 | 2670 | 2670 | 14 | -28.50(-1.06%) |
Aug 14, 2017 | 2899 | 2910 | 2550 | 2698 | 53 | -91.80(-3.29%) |
Aug 11, 2017 | 2790 | 2970 | 2790 | 2790 | 12 | -60.00(-2.11%) |
Aug 10, 2017 | 2940 | 2940 | 2763 | 2850 | 28 | -117.00(-3.94%) |
Aug 09, 2017 | 3030 | 3030 | 2865 | 2967 | 34 | -183.00(-5.81%) |
Aug 08, 2017 | 3150 | 3180 | 3090 | 3150 | 11 | -60.00(-1.87%) |
Aug 07, 2017 | 3150 | 3240 | 3150 | 3210 | 35 | -30.00(-0.93%) |
Aug 04, 2017 | 3300 | 3300 | 3210 | 3240 | 20 | -30.00(-0.92%) |
Aug 03, 2017 | 3300 | 3420 | 3180 | 3270 | 29 | -30.00(-0.91%) |
Aug 02, 2017 | 3240 | 3327 | 3240 | 3300 | 11 | +0.00(+0.00%) |
Aug 01, 2017 | 3360 | 3390 | 3210 | 3300 | 29 | -60.00(-1.79%) |
Jul 31, 2017 | 3300 | 3420 | 3240 | 3360 | 35 | +60.00(+1.82%) |
Jul 28, 2017 | 3308 | 3540 | 3270 | 3300 | 39 | -90.00(-2.65%) |
Jul 27, 2017 | 3450 | 3540 | 3240 | 3390 | 68 | +150.00(+4.63%) |
Jul 26, 2017 | 3360 | 3405 | 3210 | 3240 | 37 | -180.00(-5.26%) |
Jul 25, 2017 | 3480 | 3480 | 3360 | 3420 | 24 | +60.00(+1.79%) |
Jul 24, 2017 | 3420 | 3420 | 3240 | 3360 | 23 | -30.00(-0.88%) |
Jul 21, 2017 | 3450 | 3570 | 3150 | 3390 | 82 | -210.00(-5.83%) |
Jul 20, 2017 | 3698 | 3390 | 3600 | 138 | -150.00(-4.00%) | |
Jul 19, 2017 | 3840 | 5334 | 3600 | 3750 | 2,328 | +510.00(+15.74%) |
Jul 18, 2017 | 3300 | 3420 | 3030 | 3240 | 32 | -60.00(-1.82%) |
Jul 17, 2017 | 3330 | 3390 | 3240 | 3300 | 19 | +0.00(+0.00%) |
Jul 14, 2017 | 3240 | 3360 | 3240 | 3300 | 11 | -57.00(-1.70%) |
Jul 13, 2017 | 3450 | 3450 | 3270 | 3357 | 12 | -3.00(-0.09%) |
Jul 12, 2017 | 3480 | 3690 | 3330 | 3360 | 17 | -30.00(-0.88%) |
Jul 11, 2017 | 3450 | 3450 | 3330 | 3390 | 18 | -30.00(-0.88%) |
Jul 10, 2017 | 3360 | 3570 | 3360 | 3420 | 18 | -60.00(-1.72%) |
Jul 07, 2017 | 3690 | 3690 | 3480 | 3480 | 3 | -120.00(-3.33%) |
Jul 06, 2017 | 3750 | 3870 | 3480 | 3600 | 55 | -89.40(-2.42%) |
Jul 05, 2017 | 3480 | 3750 | 3393 | 3689 | 19 | +209.40(+6.02%) |
Jul 03, 2017 | 3510 | 3540 | 3330 | 3480 | 13 | -64.20(-1.81%) |
Jun 30, 2017 | 3330 | 3750 | 3270 | 3544 | 30 | +186.00(+5.54%) |
Jun 29, 2017 | 3420 | 3448 | 3300 | 3358 | 12 | -61.80(-1.81%) |
Jun 28, 2017 | 3540 | 3540 | 3330 | 3420 | 20 | -30.00(-0.87%) |
Jun 27, 2017 | 3514 | 3540 | 3401 | 3450 | 18 | -59.70(-1.70%) |
Jun 26, 2017 | 3480 | 3600 | 3420 | 3510 | 14 | -30.00(-0.85%) |
Jun 23, 2017 | 3600 | 3719 | 3480 | 3540 | 19 | -60.30(-1.68%) |
Jun 22, 2017 | 3660 | 3690 | 3540 | 3600 | 27 | -30.00(-0.83%) |
Jun 21, 2017 | 4110 | 4200 | 3549 | 3630 | 123 | -420.00(-10.37%) |
Jun 20, 2017 | 3810 | 4260 | 3698 | 4050 | 94 | +393.00(+10.75%) |
Jun 19, 2017 | 3900 | 3900 | 3600 | 3657 | 18 | -153.00(-4.02%) |
Jun 16, 2017 | 3780 | 3924 | 3615 | 3810 | 16 | -114.90(-2.93%) |
Jun 15, 2017 | 4110 | 4344 | 3750 | 3925 | 63 | -395.10(-9.15%) |
Jun 14, 2017 | 4260 | 4350 | 4020 | 4320 | 47 | +180.00(+4.35%) |
Jun 13, 2017 | 4170 | 4434 | 4020 | 4140 | 23 | -180.00(-4.17%) |
Jun 12, 2017 | 4500 | 4500 | 4140 | 4320 | 39 | -240.00(-5.26%) |
Jun 09, 2017 | 5400 | 5400 | 4260 | 4560 | 44 | -240.00(-5.00%) |
Jun 08, 2017 | 5970 | 5970 | 4560 | 4800 | 184 | -600.00(-11.11%) |
Jun 07, 2017 | 4500 | 6570 | 4350 | 5400 | 471 | +900.00(+20.00%) |
Jun 06, 2017 | 4260 | 4500 | 4110 | 4500 | 64 | +420.00(+10.29%) |
Jun 05, 2017 | 4170 | 4350 | 3900 | 4080 | 42 | +331.20(+8.83%) |
Jun 02, 2017 | 3552 | 3810 | 3480 | 3749 | 5 | +154.80(+4.31%) |