Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 65502 | 66048 | 65502 | 65920 | 0 | +423.30(+0.65%) |
Jul 30, 2017 | 65253 | 65497 | 64953 | 65497 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 65253 | 65497 | 64953 | 65497 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 65253 | 65497 | 64953 | 65497 | 0 | +219.70(+0.34%) |
Jul 27, 2017 | 65013 | 65678 | 65013 | 65277 | 0 | +266.80(+0.41%) |
Jul 26, 2017 | 65668 | 65873 | 64992 | 65011 | 0 | -657.00(-1.00%) |
Jul 25, 2017 | 65101 | 65749 | 65101 | 65668 | 0 | +568.00(+0.87%) |
Jul 24, 2017 | 64695 | 65104 | 64678 | 65100 | 0 | +415.40(+0.64%) |
Jul 23, 2017 | 64936 | 65150 | 64599 | 64684 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 64936 | 65150 | 64599 | 64684 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 64936 | 65150 | 64599 | 64684 | 0 | -253.80(-0.39%) |
Jul 20, 2017 | 65178 | 65505 | 64898 | 64938 | 0 | -165.10(-0.25%) |
Jul 19, 2017 | 65337 | 65604 | 64874 | 65103 | 0 | -234.60(-0.36%) |
Jul 18, 2017 | 65208 | 65338 | 64943 | 65338 | 0 | +125.40(+0.19%) |
Jul 17, 2017 | 65431 | 65478 | 65119 | 65212 | 0 | -223.90(-0.34%) |
Jul 16, 2017 | 65178 | 65624 | 65178 | 65436 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 65178 | 65624 | 65178 | 65436 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 65178 | 65624 | 65178 | 65436 | 0 | +257.80(+0.40%) |
Jul 13, 2017 | 64854 | 65302 | 64854 | 65178 | 0 | +342.80(+0.53%) |
Jul 12, 2017 | 63840 | 64938 | 63827 | 64836 | 0 | +1003.50(+1.57%) |
Jul 11, 2017 | 63027 | 63891 | 62908 | 63832 | 0 | +806.60(+1.28%) |
Jul 10, 2017 | 62322 | 63135 | 62322 | 63026 | 0 | +703.10(+1.13%) |
Jul 09, 2017 | 62474 | 62926 | 62035 | 62322 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 62474 | 62926 | 62035 | 62322 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 62474 | 62926 | 62035 | 62322 | 0 | -147.90(-0.24%) |
Jul 06, 2017 | 63156 | 63188 | 62354 | 62470 | 0 | -683.90(-1.08%) |
Jul 05, 2017 | 63215 | 63485 | 62708 | 63154 | 0 | -77.40(-0.12%) |
Jul 04, 2017 | 63268 | 63346 | 63076 | 63232 | 0 | -48.00(-0.08%) |
Jul 03, 2017 | 62901 | 63338 | 62901 | 63280 | 0 | +379.60(+0.60%) |
Jun 30, 2017 | 62238 | 63038 | 62238 | 62900 | 0 | +661.10(+1.06%) |
Jun 29, 2017 | 62010 | 62498 | 61689 | 62239 | 0 | +220.90(+0.36%) |
Jun 28, 2017 | 61684 | 62057 | 61433 | 62018 | 0 | +342.50(+0.56%) |
Jun 27, 2017 | 62188 | 62424 | 61580 | 61676 | 0 | -512.60(-0.82%) |
Jun 26, 2017 | 61088 | 62251 | 61088 | 62188 | 0 | +1101.00(+1.80%) |
Jun 25, 2017 | 61272 | 61400 | 60992 | 61087 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 61272 | 61400 | 60992 | 61087 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 61272 | 61400 | 60992 | 61087 | 0 | -185.10(-0.30%) |
Jun 22, 2017 | 60762 | 61354 | 60758 | 61272 | 0 | +510.50(+0.84%) |
Jun 21, 2017 | 60783 | 61188 | 60544 | 60762 | 0 | -4.50(-0.01%) |
Jun 20, 2017 | 62011 | 62011 | 60766 | 60766 | 0 | -1247.80(-2.01%) |
Jun 19, 2017 | 61620 | 62272 | 61620 | 62014 | 0 | +387.60(+0.63%) |
Jun 18, 2017 | 61911 | 61921 | 61269 | 61626 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 61911 | 61921 | 61269 | 61626 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 61911 | 61921 | 61269 | 61626 | 0 | -296.50(-0.48%) |
Jun 15, 2017 | 61831 | 62475 | 61508 | 61923 | 0 | +0.00(+0.00%) |
Jun 14, 2017 | 61831 | 62475 | 61508 | 61923 | 0 | +93.90(+0.15%) |
Jun 13, 2017 | 61708 | 62012 | 61510 | 61829 | 0 | +128.80(+0.21%) |
Jun 12, 2017 | 62219 | 62286 | 61279 | 61700 | 0 | -510.40(-0.82%) |
Jun 11, 2017 | 62755 | 63066 | 62096 | 62211 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 62755 | 63066 | 62096 | 62211 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 62755 | 63066 | 62096 | 62211 | 0 | -545.00(-0.87%) |
Jun 08, 2017 | 63171 | 63171 | 62376 | 62756 | 0 | -415.10(-0.66%) |
Jun 07, 2017 | 62955 | 63637 | 62912 | 63171 | 0 | +216.00(+0.34%) |
Jun 06, 2017 | 62450 | 63302 | 62426 | 62955 | 0 | +504.30(+0.81%) |
Jun 05, 2017 | 62503 | 62800 | 62010 | 62450 | 0 | -60.30(-0.10%) |
Jun 04, 2017 | 62289 | 62773 | 62161 | 62511 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 62289 | 62773 | 62161 | 62511 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 62289 | 62773 | 62161 | 62511 | 0 | +222.20(+0.36%) |
Jun 01, 2017 | 62712 | 63294 | 62165 | 62288 | 0 | -423.00(-0.67%) |
May 31, 2017 | 63961 | 63984 | 62673 | 62712 | 0 | -1250.80(-1.96%) |
May 30, 2017 | 63765 | 64107 | 63720 | 63962 | 0 | +201.40(+0.32%) |
May 29, 2017 | 64055 | 64055 | 63531 | 63761 | 0 | -324.50(-0.51%) |
May 28, 2017 | 63228 | 64170 | 63228 | 64085 | 0 | +0.00(+0.00%) |
May 27, 2017 | 63228 | 64170 | 63228 | 64085 | 0 | +0.00(+0.00%) |
May 26, 2017 | 63228 | 64170 | 63228 | 64085 | 0 | +858.60(+1.36%) |
May 25, 2017 | 63256 | 63991 | 62762 | 63227 | 0 | -30.60(-0.05%) |
May 24, 2017 | 62673 | 64016 | 62673 | 63257 | 0 | +594.90(+0.95%) |
May 23, 2017 | 61670 | 62775 | 61670 | 62662 | 0 | +989.00(+1.60%) |
May 22, 2017 | 62638 | 62638 | 60925 | 61674 | 0 | -965.80(-1.54%) |
May 21, 2017 | 61597 | 63488 | 61597 | 62639 | 0 | +0.00(+0.00%) |
May 20, 2017 | 61597 | 63488 | 61597 | 62639 | 0 | +0.00(+0.00%) |
May 19, 2017 | 61597 | 63488 | 61597 | 62639 | 0 | +1042.20(+1.69%) |
May 18, 2017 | 67536 | 67536 | 60315 | 61597 | 0 | -5943.10(-8.80%) |
May 17, 2017 | 68674 | 68674 | 67163 | 67540 | 0 | -1144.30(-1.67%) |
May 16, 2017 | 68473 | 68792 | 68124 | 68684 | 0 | +210.30(+0.31%) |
May 15, 2017 | 68227 | 68593 | 68081 | 68474 | 0 | +252.30(+0.37%) |
May 14, 2017 | 67536 | 68429 | 67536 | 68222 | 0 | +0.00(+0.00%) |
May 13, 2017 | 67536 | 68429 | 67536 | 68222 | 0 | +0.00(+0.00%) |
May 12, 2017 | 67536 | 68429 | 67536 | 68222 | 0 | +684.30(+1.01%) |
May 11, 2017 | 67355 | 67709 | 67191 | 67538 | 0 | +187.90(+0.28%) |
May 10, 2017 | 66284 | 67528 | 66284 | 67350 | 0 | +1072.00(+1.62%) |
May 09, 2017 | 65534 | 66536 | 65534 | 66278 | 0 | +751.70(+1.15%) |
May 08, 2017 | 65705 | 66015 | 65295 | 65526 | 0 | -183.70(-0.28%) |
May 07, 2017 | 64869 | 65768 | 64863 | 65710 | 0 | +0.00(+0.00%) |
May 06, 2017 | 64869 | 65768 | 64863 | 65710 | 0 | +0.00(+0.00%) |
May 05, 2017 | 64869 | 65768 | 64863 | 65710 | 0 | +847.10(+1.31%) |
May 04, 2017 | 66069 | 66099 | 64721 | 64863 | 0 | -1231.20(-1.86%) |
May 03, 2017 | 66720 | 66758 | 65898 | 66094 | 0 | -628.00(-0.94%) |
May 02, 2017 | 65404 | 66877 | 65404 | 66722 | 0 | +1318.60(+2.02%) |