Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 1190 | 1202 | 1177 | 1191 | 33 | +13.30(+1.13%) |
Jun 30, 2017 | 1190 | 1204 | 1176 | 1177 | 27 | -12.60(-1.06%) |
Jun 29, 2017 | 1190 | 1204 | 1176 | 1190 | 45 | +2.66(+0.22%) |
Jun 28, 2017 | 1162 | 1190 | 1162 | 1187 | 56 | +19.74(+1.69%) |
Jun 27, 2017 | 1208 | 1208 | 1168 | 1168 | 111 | -40.60(-3.36%) |
Jun 26, 2017 | 1190 | 1232 | 1183 | 1208 | 68 | -9.80(-0.80%) |
Jun 23, 2017 | 1260 | 1260 | 1190 | 1218 | 93 | -42.00(-3.33%) |
Jun 22, 2017 | 1232 | 1260 | 1232 | 1260 | 59 | +34.72(+2.83%) |
Jun 21, 2017 | 1218 | 1246 | 1190 | 1225 | 77 | +35.28(+2.96%) |
Jun 20, 2017 | 1162 | 1209 | 1162 | 1190 | 85 | +28.00(+2.41%) |
Jun 19, 2017 | 1148 | 1190 | 1148 | 1162 | 232 | +28.00(+2.47%) |
Jun 16, 2017 | 1302 | 1316 | 1134 | 1134 | 631 | -168.00(-12.90%) |
Jun 15, 2017 | 1330 | 1344 | 1302 | 1302 | 67 | -28.00(-2.11%) |
Jun 14, 2017 | 1316 | 1330 | 1288 | 1330 | 55 | +19.32(+1.47%) |
Jun 13, 2017 | 1344 | 1357 | 1288 | 1311 | 181 | -33.32(-2.48%) |
Jun 12, 2017 | 1400 | 1400 | 1344 | 1344 | 73 | -14.00(-1.03%) |
Jun 09, 2017 | 1358 | 1400 | 1344 | 1358 | 166 | +0.00(+0.00%) |
Jun 08, 2017 | 1554 | 1554 | 1358 | 1358 | 291 | -182.00(-11.82%) |
Jun 07, 2017 | 1526 | 1582 | 1484 | 1540 | 139 | +0.00(+0.00%) |
Jun 06, 2017 | 1512 | 1553 | 1512 | 1540 | 39 | +14.00(+0.92%) |
Jun 05, 2017 | 1582 | 1582 | 1526 | 1526 | 34 | -56.00(-3.54%) |
Jun 02, 2017 | 1568 | 1582 | 1540 | 1582 | 23 | +14.00(+0.89%) |
Jun 01, 2017 | 1540 | 1582 | 1540 | 1568 | 44 | +14.00(+0.90%) |
May 31, 2017 | 1568 | 1568 | 1540 | 1554 | 23 | -14.00(-0.89%) |
May 30, 2017 | 1610 | 1610 | 1498 | 1568 | 52 | -14.00(-0.88%) |
May 26, 2017 | 1540 | 1582 | 1512 | 1582 | 69 | +28.00(+1.80%) |
May 25, 2017 | 1610 | 1610 | 1498 | 1554 | 61 | -42.14(-2.64%) |
May 24, 2017 | 1610 | 1624 | 1554 | 1596 | 97 | -13.86(-0.86%) |
May 23, 2017 | 1540 | 1652 | 1540 | 1610 | 299 | +84.00(+5.50%) |
May 22, 2017 | 1540 | 1554 | 1526 | 1526 | 84 | -14.00(-0.91%) |
May 19, 2017 | 1470 | 1540 | 1442 | 1540 | 56 | +70.00(+4.76%) |
May 18, 2017 | 1428 | 1470 | 1428 | 1470 | 25 | +0.00(+0.00%) |
May 17, 2017 | 1540 | 1540 | 1444 | 1470 | 92 | -42.00(-2.78%) |
May 16, 2017 | 1400 | 1540 | 1400 | 1512 | 188 | +112.00(+8.00%) |
May 15, 2017 | 1347 | 1400 | 1345 | 1400 | 49 | +27.02(+1.97%) |
May 12, 2017 | 1344 | 1386 | 1330 | 1373 | 94 | -3.22(-0.23%) |
May 11, 2017 | 1340 | 1386 | 1337 | 1376 | 100 | +4.20(+0.31%) |
May 10, 2017 | 1358 | 1372 | 1319 | 1372 | 49 | +28.14(+2.09%) |
May 09, 2017 | 1319 | 1344 | 1302 | 1344 | 36 | +13.86(+1.04%) |
May 08, 2017 | 1372 | 1372 | 1302 | 1330 | 112 | -2.10(-0.16%) |
May 05, 2017 | 1317 | 1344 | 1316 | 1332 | 57 | +2.10(+0.16%) |
May 04, 2017 | 1344 | 1353 | 1317 | 1330 | 29 | +0.00(+0.00%) |
May 03, 2017 | 1339 | 1372 | 1316 | 1330 | 136 | -21.00(-1.55%) |
May 02, 2017 | 1372 | 1372 | 1339 | 1351 | 65 | +4.06(+0.30%) |