Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4257 | 4362 | 4236 | 4296 | 405 | +62.67(+1.48%) |
Aug 30, 2017 | 4255 | 4278 | 4220 | 4233 | 319 | +5.19(+0.12%) |
Aug 29, 2017 | 4225 | 4280 | 4210 | 4228 | 218 | -22.85(-0.54%) |
Aug 28, 2017 | 4250 | 4285 | 4230 | 4251 | 267 | +12.75(+0.30%) |
Aug 25, 2017 | 4210 | 4285 | 4154 | 4238 | 308 | +13.94(+0.33%) |
Aug 24, 2017 | 4230 | 4240 | 4181 | 4224 | 142 | -6.56(-0.16%) |
Aug 23, 2017 | 4205 | 4281 | 4152 | 4231 | 243 | +19.53(+0.46%) |
Aug 22, 2017 | 4293 | 4297 | 4150 | 4211 | 686 | +8.00(+0.19%) |
Aug 21, 2017 | 4351 | 4351 | 4203 | 4203 | 241 | -141.93(-3.27%) |
Aug 18, 2017 | 4336 | 4409 | 4263 | 4345 | 272 | +16.93(+0.39%) |
Aug 17, 2017 | 4361 | 4364 | 4280 | 4328 | 247 | -26.09(-0.60%) |
Aug 16, 2017 | 4296 | 4387 | 4250 | 4354 | 681 | +50.19(+1.17%) |
Aug 15, 2017 | 4400 | 4400 | 4297 | 4304 | 331 | -80.09(-1.83%) |
Aug 14, 2017 | 4325 | 4400 | 4294 | 4384 | 398 | +64.99(+1.50%) |
Aug 11, 2017 | 4217 | 4330 | 4217 | 4319 | 411 | +82.29(+1.94%) |
Aug 10, 2017 | 4212 | 4263 | 4175 | 4237 | 450 | -11.46(-0.27%) |
Aug 09, 2017 | 4367 | 4382 | 4200 | 4248 | 669 | -100.58(-2.31%) |
Aug 08, 2017 | 4380 | 4400 | 4214 | 4349 | 846 | -26.25(-0.60%) |
Aug 07, 2017 | 4375 | 4375 | 4298 | 4375 | 514 | +2.80(+0.06%) |
Aug 04, 2017 | 4350 | 4372 | 4262 | 4372 | 579 | +22.20(+0.51%) |
Aug 03, 2017 | 4350 | 4350 | 4237 | 4350 | 619 | +113.17(+2.67%) |
Aug 02, 2017 | 4325 | 4334 | 4183 | 4237 | 1,455 | -81.70(-1.89%) |
Aug 01, 2017 | 4285 | 4324 | 4245 | 4319 | 592 | +43.53(+1.02%) |
Jul 31, 2017 | 4256 | 4285 | 4230 | 4275 | 689 | +11.89(+0.28%) |
Jul 28, 2017 | 4203 | 4285 | 4203 | 4263 | 580 | +34.11(+0.81%) |
Jul 27, 2017 | 4289 | 4289 | 4176 | 4229 | 342 | -17.28(-0.41%) |
Jul 26, 2017 | 4224 | 4300 | 4176 | 4246 | 419 | -3.72(-0.09%) |
Jul 25, 2017 | 4297 | 4305 | 4200 | 4250 | 1,683 | -8.60(-0.20%) |
Jul 24, 2017 | 4227 | 4259 | 4160 | 4259 | 397 | +81.91(+1.96%) |
Jul 21, 2017 | 4153 | 4231 | 4125 | 4177 | 713 | +12.84(+0.31%) |
Jul 20, 2017 | 4115 | 4185 | 4100 | 4164 | 1,887 | +32.53(+0.79%) |
Jul 19, 2017 | 3995 | 4145 | 3995 | 4131 | 1,117 | +164.65(+4.15%) |
Jul 18, 2017 | 3900 | 3985 | 3893 | 3967 | 702 | +51.67(+1.32%) |
Jul 17, 2017 | 3850 | 3920 | 3850 | 3915 | 388 | +70.00(+1.82%) |
Jul 14, 2017 | 3834 | 3900 | 3834 | 3845 | 333 | +7.27(+0.19%) |
Jul 13, 2017 | 3853 | 3916 | 3830 | 3838 | 239 | -55.33(-1.42%) |
Jul 12, 2017 | 3919 | 3935 | 3831 | 3893 | 559 | +47.06(+1.22%) |
Jul 11, 2017 | 3815 | 3898 | 3812 | 3846 | 223 | +31.00(+0.81%) |
Jul 10, 2017 | 3903 | 3903 | 3815 | 3815 | 371 | -86.94(-2.23%) |
Jul 07, 2017 | 3910 | 3934 | 3875 | 3902 | 457 | +26.92(+0.69%) |
Jul 06, 2017 | 3910 | 3957 | 3875 | 3875 | 1,110 | -54.98(-1.40%) |
Jul 05, 2017 | 3927 | 3975 | 3927 | 3930 | 684 | -55.51(-1.39%) |
Jul 03, 2017 | 4000 | 4000 | 3925 | 3986 | 217 | -9.49(-0.24%) |
Jun 30, 2017 | 3900 | 4000 | 3873 | 3995 | 856 | +90.32(+2.31%) |
Jun 29, 2017 | 3862 | 3910 | 3820 | 3905 | 1,061 | +39.69(+1.03%) |
Jun 28, 2017 | 3825 | 3870 | 3730 | 3865 | 1,859 | +122.99(+3.29%) |
Jun 27, 2017 | 3820 | 3850 | 3726 | 3742 | 1,539 | -85.40(-2.23%) |
Jun 26, 2017 | 3860 | 3886 | 3807 | 3827 | 1,068 | +15.81(+0.41%) |
Jun 23, 2017 | 3952 | 4110 | 3812 | 3812 | 22,847 | -129.20(-3.28%) |
Jun 22, 2017 | 3948 | 3975 | 3876 | 3941 | 1,023 | +2.71(+0.07%) |
Jun 21, 2017 | 3989 | 3989 | 3885 | 3938 | 809 | -34.33(-0.86%) |
Jun 20, 2017 | 4129 | 4158 | 3941 | 3972 | 1,321 | -152.59(-3.70%) |
Jun 19, 2017 | 4068 | 4150 | 4068 | 4125 | 518 | +21.20(+0.52%) |
Jun 16, 2017 | 3875 | 4148 | 3840 | 4104 | 1,806 | -53.20(-1.28%) |
Jun 15, 2017 | 4130 | 4230 | 4106 | 4157 | 496 | -48.37(-1.15%) |
Jun 14, 2017 | 4215 | 4235 | 4102 | 4205 | 737 | -24.64(-0.58%) |
Jun 13, 2017 | 4237 | 4276 | 4150 | 4230 | 310 | +18.67(+0.44%) |
Jun 12, 2017 | 4119 | 4250 | 4025 | 4211 | 792 | +115.03(+2.81%) |
Jun 09, 2017 | 4200 | 4255 | 4023 | 4096 | 662 | -61.69(-1.48%) |
Jun 08, 2017 | 4157 | 4249 | 4100 | 4158 | 640 | -27.00(-0.65%) |
Jun 07, 2017 | 4139 | 4201 | 4115 | 4185 | 686 | +64.62(+1.57%) |
Jun 06, 2017 | 4079 | 4150 | 3925 | 4120 | 684 | +54.87(+1.35%) |
Jun 05, 2017 | 4158 | 4162 | 4038 | 4066 | 769 | -62.49(-1.51%) |
Jun 02, 2017 | 4102 | 4193 | 4070 | 4128 | 864 | +28.00(+0.68%) |