Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8700 | 8704 | 8443 | 8453 | 0 | -251.18(-2.89%) |
Jul 28, 2017 | 8647 | 8811 | 8551 | 8704 | 0 | -200.60(-2.25%) |
Jul 27, 2017 | 9100 | 9212 | 8844 | 8905 | 0 | -69.44(-0.77%) |
Jul 26, 2017 | 8892 | 8982 | 8888 | 8974 | 0 | +108.70(+1.23%) |
Jul 25, 2017 | 8862 | 8900 | 8855 | 8866 | 0 | +10.58(+0.12%) |
Jul 24, 2017 | 8771 | 8893 | 8757 | 8855 | 0 | +100.66(+1.15%) |
Jul 21, 2017 | 8720 | 8769 | 8631 | 8754 | 0 | -38.09(-0.43%) |
Jul 20, 2017 | 8817 | 8853 | 8741 | 8792 | 0 | +11.06(+0.13%) |
Jul 19, 2017 | 8761 | 8823 | 8735 | 8781 | 0 | +28.55(+0.33%) |
Jul 18, 2017 | 8615 | 8769 | 8579 | 8753 | 0 | +107.69(+1.25%) |
Jul 17, 2017 | 8602 | 8686 | 8583 | 8645 | 0 | +65.23(+0.76%) |
Jul 14, 2017 | 8581 | 8605 | 8535 | 8580 | 0 | +21.04(+0.25%) |
Jul 13, 2017 | 8593 | 8623 | 8515 | 8559 | 0 | -36.65(-0.43%) |
Jul 12, 2017 | 8544 | 8620 | 8520 | 8595 | 0 | +109.76(+1.29%) |
Jul 11, 2017 | 8477 | 8513 | 8396 | 8486 | 0 | -17.30(-0.20%) |
Jul 10, 2017 | 8408 | 8532 | 8386 | 8503 | 0 | +143.53(+1.72%) |
Jul 07, 2017 | 8285 | 8381 | 8280 | 8359 | 0 | +107.87(+1.31%) |
Jul 06, 2017 | 8270 | 8348 | 8203 | 8252 | 0 | -56.89(-0.68%) |
Jul 05, 2017 | 8234 | 8343 | 8180 | 8308 | 0 | +135.37(+1.66%) |
Jul 03, 2017 | 8188 | 8351 | 8150 | 8173 | 0 | -117.62(-1.42%) |
Jun 30, 2017 | 8379 | 8412 | 8278 | 8291 | 0 | -50.04(-0.60%) |
Jun 29, 2017 | 8383 | 8450 | 8249 | 8341 | 0 | -127.92(-1.51%) |
Jun 28, 2017 | 8371 | 8474 | 8291 | 8469 | 0 | +113.85(+1.36%) |
Jun 27, 2017 | 8464 | 8536 | 8347 | 8355 | 0 | -137.81(-1.62%) |
Jun 26, 2017 | 8614 | 8631 | 8471 | 8493 | 0 | -79.27(-0.92%) |
Jun 23, 2017 | 8549 | 8583 | 8509 | 8572 | 0 | +32.60(+0.38%) |
Jun 22, 2017 | 8543 | 8589 | 8499 | 8539 | 0 | -2.96(-0.03%) |
Jun 21, 2017 | 8515 | 8552 | 8462 | 8542 | 0 | +75.30(+0.89%) |
Jun 20, 2017 | 8512 | 8575 | 8457 | 8467 | 0 | -27.62(-0.33%) |
Jun 19, 2017 | 8643 | 8663 | 8433 | 8495 | 0 | +76.15(+0.90%) |
Jun 16, 2017 | 8474 | 8518 | 8365 | 8418 | 0 | +177.33(+2.15%) |
Jun 15, 2017 | 8201 | 8260 | 8132 | 8241 | 0 | -100.00(-1.20%) |
Jun 14, 2017 | 8438 | 8455 | 8257 | 8341 | 0 | -32.51(-0.39%) |
Jun 13, 2017 | 8346 | 8406 | 8250 | 8374 | 0 | +127.22(+1.54%) |
Jun 12, 2017 | 8270 | 8346 | 8084 | 8246 | 0 | -113.80(-1.36%) |
Jun 09, 2017 | 8646 | 8660 | 7966 | 8360 | 0 | -265.22(-3.07%) |
Jun 08, 2017 | 8634 | 8654 | 8582 | 8625 | 0 | +12.38(+0.14%) |
Jun 07, 2017 | 8582 | 8620 | 8546 | 8613 | 0 | +56.44(+0.66%) |
Jun 06, 2017 | 8625 | 8671 | 8538 | 8557 | 0 | -66.37(-0.77%) |
Jun 05, 2017 | 8604 | 8651 | 8559 | 8623 | 0 | +34.34(+0.40%) |
Jun 02, 2017 | 8524 | 8608 | 8489 | 8589 | 0 | +90.38(+1.06%) |
Jun 01, 2017 | 8504 | 8524 | 8442 | 8498 | 0 | +28.15(+0.33%) |
May 31, 2017 | 8525 | 8527 | 8367 | 8470 | 0 | -23.29(-0.27%) |
May 30, 2017 | 8499 | 8537 | 8477 | 8493 | 0 | -0.88(-0.01%) |
May 26, 2017 | 8491 | 8524 | 8433 | 8494 | 0 | +16.34(+0.19%) |
May 25, 2017 | 8403 | 8526 | 8380 | 8478 | 0 | +111.05(+1.33%) |
May 24, 2017 | 8331 | 8380 | 8281 | 8367 | 0 | +69.96(+0.84%) |
May 23, 2017 | 8321 | 8335 | 8251 | 8297 | 0 | +16.74(+0.20%) |
May 22, 2017 | 8227 | 8291 | 8208 | 8280 | 0 | +84.08(+1.03%) |
May 19, 2017 | 8215 | 8274 | 8184 | 8196 | 0 | +17.25(+0.21%) |
May 18, 2017 | 8072 | 8219 | 8056 | 8179 | 0 | +108.30(+1.34%) |
May 17, 2017 | 8168 | 8215 | 8063 | 8071 | 0 | -189.62(-2.30%) |
May 16, 2017 | 8214 | 8297 | 8206 | 8260 | 0 | +69.99(+0.85%) |
May 15, 2017 | 8194 | 8237 | 8168 | 8190 | 0 | -21.78(-0.27%) |
May 12, 2017 | 8164 | 8230 | 8132 | 8212 | 0 | +100.34(+1.24%) |
May 11, 2017 | 8087 | 8137 | 8048 | 8112 | 0 | -8.38(-0.10%) |
May 10, 2017 | 8148 | 8163 | 8080 | 8120 | 0 | -22.17(-0.27%) |
May 09, 2017 | 8117 | 8185 | 8094 | 8142 | 0 | +57.44(+0.71%) |
May 08, 2017 | 8029 | 8098 | 8005 | 8085 | 0 | +105.28(+1.32%) |
May 05, 2017 | 8022 | 8034 | 7939 | 7979 | 0 | -17.43(-0.22%) |
May 04, 2017 | 8051 | 8065 | 7960 | 7997 | 0 | -18.26(-0.23%) |
May 03, 2017 | 8062 | 8065 | 7971 | 8015 | 0 | -54.47(-0.67%) |
May 02, 2017 | 8064 | 8102 | 8022 | 8070 | 0 | +8.56(+0.11%) |