Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2139 | 2179 | 2000 | 2040 | 442 | -50.90(-2.43%) |
Nov 29, 2017 | 2040 | 2159 | 2020 | 2091 | 245 | +70.71(+3.50%) |
Nov 28, 2017 | 2159 | 2179 | 2000 | 2020 | 284 | -118.84(-5.56%) |
Nov 27, 2017 | 2139 | 2179 | 2062 | 2139 | 206 | +0.00(+0.00%) |
Nov 24, 2017 | 2080 | 2159 | 2040 | 2139 | 169 | +99.03(+4.85%) |
Nov 22, 2017 | 2119 | 2119 | 2000 | 2040 | 263 | -79.22(-3.74%) |
Nov 21, 2017 | 2040 | 2179 | 2020 | 2119 | 287 | +0.00(+0.00%) |
Nov 20, 2017 | 2020 | 2119 | 2002 | 2119 | 144 | +39.61(+1.90%) |
Nov 17, 2017 | 2198 | 2278 | 2040 | 2080 | 498 | +118.83(+6.06%) |
Nov 16, 2017 | 1868 | 2119 | 1868 | 1961 | 523 | +39.61(+2.06%) |
Nov 15, 2017 | 1882 | 1961 | 1848 | 1921 | 341 | -2.77(-0.14%) |
Nov 14, 2017 | 2060 | 2084 | 1842 | 1924 | 975 | -175.47(-8.36%) |
Nov 13, 2017 | 2159 | 2159 | 2062 | 2099 | 264 | -19.81(-0.93%) |
Nov 10, 2017 | 2278 | 2337 | 2099 | 2119 | 734 | -217.86(-9.32%) |
Nov 09, 2017 | 2337 | 2436 | 2198 | 2337 | 762 | +0.00(+0.00%) |
Nov 08, 2017 | 2614 | 2773 | 2198 | 2337 | 2,439 | -495.13(-17.48%) |
Nov 07, 2017 | 3109 | 3288 | 2634 | 2832 | 10,413 | +514.94(+22.22%) |
Nov 06, 2017 | 2179 | 2337 | 2080 | 2317 | 1,647 | +316.88(+15.84%) |
Nov 03, 2017 | 1803 | 2238 | 1803 | 2000 | 1,106 | +158.44(+8.60%) |
Nov 02, 2017 | 1901 | 1916 | 1822 | 1842 | 155 | -40.79(-2.17%) |
Nov 01, 2017 | 1978 | 1978 | 1803 | 1883 | 94 | -87.54(-4.44%) |
Oct 31, 2017 | 1911 | 1974 | 1902 | 1970 | 76 | +52.28(+2.73%) |
Oct 30, 2017 | 1904 | 1981 | 1882 | 1918 | 73 | +10.70(+0.56%) |
Oct 27, 2017 | 1882 | 1981 | 1882 | 1907 | 65 | +10.89(+0.57%) |
Oct 26, 2017 | 1921 | 2020 | 1896 | 1896 | 103 | -24.76(-1.29%) |
Oct 25, 2017 | 2040 | 2079 | 1901 | 1921 | 348 | -178.24(-8.49%) |
Oct 24, 2017 | 2020 | 2119 | 1981 | 2099 | 313 | +59.41(+2.91%) |
Oct 23, 2017 | 2159 | 2179 | 1981 | 2040 | 616 | -415.71(-16.93%) |
Oct 20, 2017 | 2377 | 2456 | 2337 | 2456 | 377 | +39.41(+1.63%) |
Oct 19, 2017 | 2377 | 2416 | 2337 | 2416 | 68 | -14.85(-0.61%) |
Oct 18, 2017 | 2476 | 2476 | 2317 | 2431 | 97 | -36.84(-1.49%) |
Oct 17, 2017 | 2396 | 2495 | 2396 | 2468 | 308 | +51.69(+2.14%) |
Oct 16, 2017 | 2377 | 2476 | 2357 | 2416 | 173 | +59.42(+2.52%) |
Oct 13, 2017 | 2357 | 2377 | 2297 | 2357 | 285 | +59.41(+2.59%) |
Oct 12, 2017 | 2238 | 2352 | 2218 | 2297 | 278 | +59.42(+2.66%) |
Oct 11, 2017 | 2218 | 2258 | 2218 | 2238 | 50 | +0.00(+0.00%) |
Oct 10, 2017 | 2238 | 2258 | 2198 | 2238 | 77 | +19.80(+0.89%) |
Oct 09, 2017 | 2278 | 2317 | 2179 | 2218 | 189 | -59.41(-2.61%) |
Oct 06, 2017 | 2337 | 2357 | 2278 | 2278 | 87 | -59.42(-2.54%) |
Oct 05, 2017 | 2337 | 2337 | 2278 | 2337 | 102 | +19.81(+0.85%) |
Oct 04, 2017 | 2317 | 2357 | 2297 | 2317 | 117 | +19.80(+0.86%) |
Oct 03, 2017 | 2218 | 2317 | 2218 | 2297 | 154 | +59.42(+2.66%) |
Oct 02, 2017 | 2278 | 2297 | 2198 | 2238 | 119 | +0.00(+0.00%) |
Sep 29, 2017 | 2218 | 2297 | 2198 | 2238 | 113 | +14.85(+0.67%) |
Sep 28, 2017 | 2198 | 2297 | 2198 | 2223 | 144 | +4.95(+0.22%) |
Sep 27, 2017 | 2317 | 2317 | 2198 | 2218 | 169 | -19.80(-0.88%) |
Sep 26, 2017 | 2238 | 2245 | 2179 | 2238 | 158 | +0.00(+0.00%) |
Sep 25, 2017 | 2278 | 2337 | 2179 | 2238 | 330 | -39.61(-1.74%) |
Sep 22, 2017 | 2258 | 2357 | 2202 | 2278 | 200 | +19.80(+0.88%) |
Sep 21, 2017 | 2278 | 2357 | 2255 | 2258 | 90 | -59.41(-2.56%) |
Sep 20, 2017 | 2238 | 2377 | 2238 | 2317 | 278 | +99.02(+4.46%) |
Sep 19, 2017 | 2238 | 2297 | 2159 | 2218 | 279 | -39.61(-1.75%) |
Sep 18, 2017 | 2377 | 2377 | 2218 | 2258 | 230 | -79.22(-3.39%) |
Sep 15, 2017 | 2377 | 2515 | 2278 | 2337 | 353 | -59.42(-2.48%) |
Sep 14, 2017 | 2476 | 2674 | 2139 | 2396 | 2,490 | +118.84(+5.22%) |
Sep 13, 2017 | 2297 | 2357 | 2139 | 2278 | 292 | -79.22(-3.36%) |
Sep 12, 2017 | 2436 | 2454 | 2317 | 2357 | 376 | -79.23(-3.25%) |
Sep 11, 2017 | 2377 | 2476 | 2297 | 2436 | 593 | +138.64(+6.03%) |
Sep 08, 2017 | 2297 | 2377 | 2239 | 2297 | 484 | -19.80(-0.85%) |
Sep 07, 2017 | 2278 | 2416 | 2238 | 2317 | 664 | +39.61(+1.74%) |
Sep 06, 2017 | 2218 | 2297 | 2179 | 2278 | 513 | +118.83(+5.50%) |
Sep 05, 2017 | 2238 | 2317 | 2119 | 2159 | 328 | -59.42(-2.68%) |