Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 34938 | 37185 | 34663 | 37003 | 187 | +1357.80(+3.81%) |
Jun 30, 2017 | 34773 | 36108 | 34243 | 35645 | 425 | +540.90(+1.54%) |
Jun 29, 2017 | 33095 | 36396 | 33029 | 35104 | 611 | +2483.80(+7.61%) |
Jun 28, 2017 | 33691 | 34883 | 32499 | 32620 | 439 | -1821.50(-5.29%) |
Jun 27, 2017 | 32378 | 34457 | 32289 | 34442 | 402 | +2572.10(+8.07%) |
Jun 26, 2017 | 30280 | 32388 | 29684 | 31870 | 332 | +827.90(+2.67%) |
Jun 23, 2017 | 31351 | 31659 | 30534 | 31042 | 172 | -342.20(-1.09%) |
Jun 22, 2017 | 31218 | 31792 | 30910 | 31384 | 108 | +187.70(+0.60%) |
Jun 21, 2017 | 31848 | 32223 | 31108 | 31196 | 167 | -1081.80(-3.35%) |
Jun 20, 2017 | 30942 | 32278 | 30589 | 32278 | 285 | +1048.70(+3.36%) |
Jun 19, 2017 | 32024 | 32034 | 31097 | 31229 | 406 | -1909.80(-5.76%) |
Jun 16, 2017 | 32455 | 33404 | 31914 | 33139 | 253 | +342.20(+1.04%) |
Jun 15, 2017 | 33614 | 33691 | 32406 | 32797 | 491 | +783.80(+2.45%) |
Jun 14, 2017 | 30534 | 32996 | 30534 | 32013 | 330 | +1004.60(+3.24%) |
Jun 13, 2017 | 30412 | 32146 | 30004 | 31009 | 557 | -585.10(-1.85%) |
Jun 12, 2017 | 32344 | 34298 | 31285 | 31594 | 1,145 | +496.80(+1.60%) |
Jun 09, 2017 | 27123 | 32676 | 26748 | 31097 | 1,623 | +3444.10(+12.45%) |
Jun 08, 2017 | 28635 | 29220 | 27558 | 27653 | 337 | -1523.40(-5.22%) |
Jun 07, 2017 | 29496 | 29662 | 28834 | 29176 | 246 | -695.40(-2.33%) |
Jun 06, 2017 | 30192 | 30622 | 29245 | 29872 | 240 | -309.10(-1.02%) |
Jun 05, 2017 | 30335 | 30479 | 29662 | 30181 | 146 | -264.90(-0.87%) |
Jun 02, 2017 | 30876 | 31417 | 30236 | 30446 | 224 | -927.30(-2.96%) |