Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1316 | 1316 | 1246 | 1274 | 99 | -13.72(-1.07%) |
Sep 28, 2017 | 1246 | 1316 | 1232 | 1288 | 205 | +55.72(+4.52%) |
Sep 27, 2017 | 1204 | 1246 | 1195 | 1232 | 93 | +36.68(+3.07%) |
Sep 26, 2017 | 1190 | 1198 | 1162 | 1195 | 33 | +10.78(+0.91%) |
Sep 25, 2017 | 1148 | 1120 | 1185 | 46 | +36.54(+3.18%) | |
Sep 22, 2017 | 1161 | 1190 | 1120 | 1148 | 54 | -42.00(-3.53%) |
Sep 21, 2017 | 1177 | 1190 | 1148 | 1190 | 86 | +0.00(+0.00%) |
Sep 20, 2017 | 1190 | 1232 | 1166 | 1190 | 79 | -2.80(-0.23%) |
Sep 19, 2017 | 1232 | 1232 | 1162 | 1193 | 113 | -25.20(-2.07%) |
Sep 18, 2017 | 1246 | 1260 | 1190 | 1218 | 114 | +0.00(+0.00%) |
Sep 15, 2017 | 1204 | 1218 | 1162 | 1218 | 114 | +14.00(+1.16%) |
Sep 14, 2017 | 1176 | 1218 | 1176 | 1204 | 95 | +14.00(+1.18%) |
Sep 13, 2017 | 1191 | 1218 | 1176 | 1190 | 128 | -14.14(-1.17%) |
Sep 12, 2017 | 1204 | 1218 | 1176 | 1204 | 43 | -27.86(-2.26%) |
Sep 11, 2017 | 1260 | 1260 | 1218 | 1232 | 68 | -10.78(-0.87%) |
Sep 08, 2017 | 1246 | 1260 | 1204 | 1243 | 20 | +10.92(+0.89%) |
Sep 07, 2017 | 1204 | 1260 | 1177 | 1232 | 135 | +29.40(+2.44%) |
Sep 06, 2017 | 1190 | 1204 | 1162 | 1202 | 37 | +12.60(+1.06%) |
Sep 05, 2017 | 1177 | 1204 | 1177 | 1190 | 25 | -12.18(-1.01%) |
Sep 01, 2017 | 1190 | 1227 | 1162 | 1202 | 26 | -1.96(-0.16%) |
Aug 31, 2017 | 1190 | 1204 | 1169 | 1204 | 59 | +2.80(+0.23%) |
Aug 30, 2017 | 1190 | 1257 | 1162 | 1201 | 32 | -29.40(-2.39%) |
Aug 29, 2017 | 1148 | 1372 | 1148 | 1231 | 44 | +40.60(+3.41%) |
Aug 28, 2017 | 1222 | 1246 | 1176 | 1190 | 83 | +0.00(+0.00%) |
Aug 25, 2017 | 1274 | 1274 | 1176 | 1190 | 30 | -55.86(-4.48%) |
Aug 24, 2017 | 1288 | 1288 | 1195 | 1246 | 52 | +27.86(+2.29%) |
Aug 23, 2017 | 1176 | 1218 | 1176 | 1218 | 56 | +42.00(+3.57%) |
Aug 22, 2017 | 1231 | 1231 | 1176 | 1176 | 107 | -11.20(-0.94%) |
Aug 21, 2017 | 1232 | 1246 | 1174 | 1187 | 157 | -44.80(-3.64%) |
Aug 18, 2017 | 1232 | 1260 | 1176 | 1232 | 1,156 | -28.00(-2.22%) |
Aug 17, 2017 | 1092 | 1274 | 1088 | 1260 | 466 | +182.00(+16.88%) |
Aug 16, 2017 | 994.00 | 1078 | 994.00 | 1078 | 462 | +70.14(+6.96%) |
Aug 15, 2017 | 1134 | 1148 | 980.00 | 1008 | 914 | -154.14(-13.27%) |
Aug 14, 2017 | 1145 | 1162 | 1121 | 1162 | 74 | +1.68(+0.14%) |
Aug 11, 2017 | 1148 | 1176 | 1122 | 1160 | 185 | -5.04(-0.43%) |
Aug 10, 2017 | 1190 | 1190 | 1162 | 1165 | 107 | -24.64(-2.07%) |
Aug 09, 2017 | 1190 | 1218 | 1190 | 1190 | 90 | -56.00(-4.49%) |
Aug 08, 2017 | 1162 | 1246 | 1120 | 1246 | 195 | +0.00(+0.00%) |
Aug 07, 2017 | 1274 | 1274 | 1246 | 1246 | 35 | -21.00(-1.66%) |
Aug 04, 2017 | 1294 | 1302 | 1261 | 1267 | 37 | -8.40(-0.66%) |
Aug 03, 2017 | 1300 | 1330 | 1274 | 1275 | 49 | +12.60(+1.00%) |
Aug 02, 2017 | 1232 | 1288 | 1218 | 1263 | 156 | +58.94(+4.90%) |
Aug 01, 2017 | 1174 | 1260 | 1162 | 1204 | 13 | -42.14(-3.38%) |
Jul 31, 2017 | 1246 | 1246 | 1190 | 1246 | 67 | +31.78(+2.62%) |
Jul 28, 2017 | 1274 | 1274 | 1150 | 1214 | 35 | -5.32(-0.44%) |
Jul 27, 2017 | 1302 | 1330 | 1204 | 1220 | 92 | -40.46(-3.21%) |
Jul 26, 2017 | 1190 | 1288 | 1190 | 1260 | 89 | +78.40(+6.64%) |
Jul 25, 2017 | 1148 | 1190 | 1148 | 1182 | 318 | +40.60(+3.56%) |
Jul 24, 2017 | 1162 | 1162 | 1122 | 1141 | 61 | +18.90(+1.68%) |
Jul 21, 2017 | 1148 | 1162 | 1122 | 1122 | 51 | -6.30(-0.56%) |
Jul 20, 2017 | 1137 | 1173 | 1121 | 1128 | 91 | -5.60(-0.49%) |
Jul 19, 2017 | 1155 | 1173 | 1120 | 1134 | 101 | -14.00(-1.22%) |
Jul 18, 2017 | 1190 | 1204 | 1134 | 1148 | 159 | +0.00(+0.00%) |
Jul 17, 2017 | 1204 | 1213 | 1148 | 1148 | 119 | -55.72(-4.63%) |
Jul 14, 2017 | 1204 | 1225 | 1148 | 1204 | 64 | +55.72(+4.85%) |
Jul 13, 2017 | 1183 | 1213 | 1148 | 1148 | 133 | -34.86(-2.95%) |
Jul 12, 2017 | 1204 | 1204 | 1148 | 1183 | 31 | +34.86(+3.04%) |
Jul 11, 2017 | 1218 | 1218 | 1148 | 1148 | 93 | -42.00(-3.53%) |
Jul 10, 2017 | 1190 | 1246 | 1176 | 1190 | 91 | +14.00(+1.19%) |
Jul 07, 2017 | 1246 | 1246 | 1176 | 1176 | 22 | -16.80(-1.41%) |
Jul 06, 2017 | 1260 | 1260 | 1162 | 1193 | 40 | +16.80(+1.43%) |
Jul 05, 2017 | 1190 | 1203 | 1176 | 1176 | 34 | -14.70(-1.23%) |