Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2521 | 2591 | 2511 | 2576 | 57,377 | +34.33(+1.35%) |
Jul 28, 2017 | 2578 | 2593 | 2529 | 2541 | 83,434 | +9.94(+0.39%) |
Jul 27, 2017 | 2438 | 2620 | 2432 | 2531 | 152,656 | +43.37(+1.74%) |
Jul 26, 2017 | 2494 | 2504 | 2484 | 2488 | 36,679 | -22.59(-0.90%) |
Jul 25, 2017 | 2516 | 2532 | 2494 | 2511 | 35,044 | +17.17(+0.69%) |
Jul 24, 2017 | 2529 | 2537 | 2487 | 2494 | 39,679 | -31.63(-1.25%) |
Jul 21, 2017 | 2550 | 2567 | 2527 | 2525 | 43,123 | +2.72(+0.11%) |
Jul 20, 2017 | 2516 | 2556 | 2509 | 2522 | 56,684 | -10.85(-0.43%) |
Jul 19, 2017 | 2557 | 2559 | 2523 | 2533 | 46,073 | -46.98(-1.82%) |
Jul 18, 2017 | 2637 | 2662 | 2578 | 2580 | 52,648 | -51.49(-1.96%) |
Jul 17, 2017 | 2628 | 2646 | 2604 | 2632 | 42,145 | -3.62(-0.14%) |
Jul 14, 2017 | 2688 | 2625 | 2635 | 64,648 | -63.24(-2.34%) | |
Jul 13, 2017 | 2707 | 2721 | 2679 | 2699 | 59,592 | -17.16(-0.63%) |
Jul 12, 2017 | 2743 | 2761 | 2706 | 2716 | 61,703 | -101.19(-3.59%) |
Jul 11, 2017 | 2853 | 2884 | 2804 | 2817 | 44,816 | -22.59(-0.80%) |
Jul 10, 2017 | 2889 | 2912 | 2818 | 2840 | 39,488 | -59.63(-2.06%) |
Jul 07, 2017 | 2962 | 2962 | 2871 | 2899 | 61,710 | -90.34(-3.02%) |
Jul 06, 2017 | 2980 | 3018 | 2943 | 2990 | 92,391 | +74.98(+2.57%) |
Jul 05, 2017 | 2975 | 3002 | 2888 | 2915 | 66,039 | -83.11(-2.77%) |
Jul 03, 2017 | 2868 | 3006 | 2858 | 2998 | 53,959 | +81.31(+2.79%) |
Jun 30, 2017 | 2887 | 2935 | 2868 | 2916 | 72,758 | +7.22(+0.25%) |
Jun 29, 2017 | 2803 | 2990 | 2802 | 2909 | 122,544 | +140.94(+5.09%) |
Jun 28, 2017 | 2859 | 2909 | 2759 | 2768 | 76,079 | -119.25(-4.13%) |
Jun 27, 2017 | 2774 | 2890 | 2763 | 2887 | 81,001 | +147.26(+5.37%) |
Jun 26, 2017 | 2658 | 2758 | 2644 | 2740 | 51,385 | +36.14(+1.34%) |
Jun 23, 2017 | 2693 | 2704 | 34,041 | -29.81(-1.09%) | ||
Jun 22, 2017 | 2721 | 2755 | 2704 | 2734 | 42,149 | +0.90(+0.03%) |
Jun 21, 2017 | 2797 | 2801 | 2728 | 2733 | 53,145 | -80.41(-2.86%) |
Jun 20, 2017 | 2759 | 2817 | 2748 | 2813 | 49,842 | +62.34(+2.27%) |
Jun 19, 2017 | 2812 | 2823 | 2742 | 2751 | 58,695 | -139.13(-4.81%) |
Jun 16, 2017 | 2862 | 2925 | 2862 | 2890 | 48,621 | +34.33(+1.20%) |
Jun 15, 2017 | 2906 | 2956 | 2847 | 2856 | 102,058 | +38.85(+1.38%) |
Jun 14, 2017 | 2749 | 2886 | 2748 | 2817 | 105,751 | +35.23(+1.27%) |
Jun 13, 2017 | 2801 | 2847 | 2770 | 2782 | 74,738 | -66.85(-2.35%) |
Jun 12, 2017 | 2873 | 2956 | 2836 | 2849 | 162,874 | +47.88(+1.71%) |
Jun 09, 2017 | 2599 | 2906 | 2591 | 2801 | 145,678 | +192.44(+7.38%) |
Jun 08, 2017 | 2598 | 2652 | 2597 | 2608 | 33,155 | -9.04(-0.35%) |
Jun 07, 2017 | 2626 | 2662 | 2611 | 2617 | 28,132 | -30.72(-1.16%) |
Jun 06, 2017 | 2624 | 2660 | 2601 | 2648 | 30,928 | +31.63(+1.21%) |
Jun 05, 2017 | 2616 | 2628 | 2603 | 2616 | 16,442 | +1.80(+0.07%) |
Jun 02, 2017 | 2680 | 2692 | 2613 | 2615 | 46,436 | -91.25(-3.37%) |
Jun 01, 2017 | 2722 | 2756 | 2705 | 2706 | 26,455 | -35.23(-1.29%) |
May 31, 2017 | 2709 | 2781 | 2707 | 2741 | 33,169 | +4.52(+0.17%) |
May 30, 2017 | 2747 | 2752 | 2727 | 2737 | 16,136 | -6.33(-0.23%) |
May 26, 2017 | 2755 | 2767 | 2739 | 2743 | 17,237 | -14.45(-0.52%) |
May 25, 2017 | 2795 | 2816 | 2736 | 2757 | 37,443 | -71.38(-2.52%) |
May 24, 2017 | 2842 | 2867 | 2825 | 2829 | 19,862 | -39.75(-1.39%) |
May 23, 2017 | 2850 | 2889 | 2850 | 2868 | 22,620 | -7.23(-0.25%) |
May 22, 2017 | 2933 | 2934 | 2872 | 2876 | 23,794 | -74.98(-2.54%) |
May 19, 2017 | 2960 | 2962 | 2913 | 2951 | 33,522 | -37.05(-1.24%) |
May 18, 2017 | 3069 | 3083 | 2958 | 2988 | 59,683 | -79.50(-2.59%) |
May 17, 2017 | 2918 | 3069 | 2902 | 3067 | 77,515 | +215.93(+7.57%) |
May 16, 2017 | 2866 | 2889 | 2850 | 2851 | 20,398 | -35.24(-1.22%) |
May 15, 2017 | 2912 | 2917 | 2882 | 2887 | 16,688 | -26.20(-0.90%) |
May 12, 2017 | 2929 | 2936 | 2912 | 2913 | 18,865 | -20.78(-0.71%) |
May 11, 2017 | 2950 | 2990 | 2931 | 2934 | 25,041 | +7.23(+0.25%) |
May 10, 2017 | 2927 | 2957 | 2923 | 2926 | 20,238 | -4.52(-0.15%) |
May 09, 2017 | 2949 | 2955 | 2911 | 2931 | 35,296 | -30.72(-1.04%) |
May 08, 2017 | 2978 | 2995 | 2962 | 2962 | 13,172 | -19.87(-0.67%) |
May 05, 2017 | 2991 | 3025 | 2981 | 2981 | 17,370 | -31.62(-1.05%) |
May 04, 2017 | 3016 | 3045 | 3001 | 3013 | 26,933 | -4.52(-0.15%) |
May 03, 2017 | 3008 | 3041 | 3007 | 3018 | 27,835 | +28.91(+0.97%) |
May 02, 2017 | 2992 | 3014 | 2984 | 2989 | 21,546 | -17.16(-0.57%) |