Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7394 | 7416 | 7327 | 7327 | 0 | -66.89(-0.90%) |
Nov 29, 2017 | 7461 | 7461 | 7387 | 7394 | 0 | -67.09(-0.90%) |
Nov 28, 2017 | 7384 | 7470 | 7374 | 7461 | 0 | +76.75(+1.04%) |
Nov 27, 2017 | 7410 | 7438 | 7384 | 7384 | 0 | -25.74(-0.35%) |
Nov 26, 2017 | 7417 | 7425 | 7390 | 7410 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 7417 | 7425 | 7390 | 7410 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 7417 | 7425 | 7390 | 7410 | 0 | -7.60(-0.10%) |
Nov 23, 2017 | 7419 | 7423 | 7373 | 7417 | 0 | -1.78(-0.02%) |
Nov 22, 2017 | 7411 | 7461 | 7410 | 7419 | 0 | +7.68(+0.10%) |
Nov 21, 2017 | 7389 | 7422 | 7368 | 7411 | 0 | +21.88(+0.30%) |
Nov 20, 2017 | 7381 | 7397 | 7350 | 7389 | 0 | +8.78(+0.12%) |
Nov 19, 2017 | 7387 | 7407 | 7356 | 7381 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 7387 | 7407 | 7356 | 7381 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 7387 | 7407 | 7356 | 7381 | 0 | -6.26(-0.08%) |
Nov 16, 2017 | 7373 | 7393 | 7368 | 7387 | 0 | +14.33(+0.19%) |
Nov 15, 2017 | 7414 | 7415 | 7357 | 7373 | 0 | -41.81(-0.56%) |
Nov 14, 2017 | 7415 | 7437 | 7397 | 7414 | 0 | -0.76(-0.01%) |
Nov 13, 2017 | 7433 | 7469 | 7403 | 7415 | 0 | -17.81(-0.24%) |
Nov 12, 2017 | 7484 | 7500 | 7422 | 7433 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 7484 | 7500 | 7422 | 7433 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 7484 | 7500 | 7422 | 7433 | 0 | -51.11(-0.68%) |
Nov 09, 2017 | 7530 | 7532 | 7477 | 7484 | 0 | -45.62(-0.61%) |
Nov 08, 2017 | 7513 | 7534 | 7505 | 7530 | 0 | +16.61(+0.22%) |
Nov 07, 2017 | 7562 | 7583 | 7508 | 7513 | 0 | -49.17(-0.65%) |
Nov 06, 2017 | 7560 | 7573 | 7544 | 7562 | 0 | +1.93(+0.03%) |
Nov 05, 2017 | 7555 | 7581 | 7542 | 7560 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 7555 | 7581 | 7542 | 7560 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 7555 | 7581 | 7542 | 7560 | 0 | +5.03(+0.07%) |
Nov 02, 2017 | 7488 | 7562 | 7479 | 7555 | 0 | +67.36(+0.90%) |
Nov 01, 2017 | 7493 | 7532 | 7488 | 7488 | 0 | -5.12(-0.07%) |
Oct 31, 2017 | 7488 | 7517 | 7484 | 7493 | 0 | +5.27(+0.07%) |
Oct 30, 2017 | 7505 | 7507 | 7478 | 7488 | 0 | -17.22(-0.23%) |
Oct 29, 2017 | 7486 | 7521 | 7485 | 7505 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 7486 | 7521 | 7485 | 7505 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 7486 | 7521 | 7485 | 7505 | 0 | +18.53(+0.25%) |
Oct 26, 2017 | 7447 | 7488 | 7440 | 7486 | 0 | +39.29(+0.53%) |
Oct 25, 2017 | 7527 | 7528 | 7437 | 7447 | 0 | -79.33(-1.05%) |
Oct 24, 2017 | 7524 | 7535 | 7508 | 7527 | 0 | +2.09(+0.03%) |
Oct 23, 2017 | 7523 | 7542 | 7512 | 7524 | 0 | +1.22(+0.02%) |
Oct 22, 2017 | 7523 | 7560 | 7517 | 7523 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 7523 | 7560 | 7517 | 7523 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 7523 | 7560 | 7517 | 7523 | 0 | +0.19(+0.00%) |
Oct 19, 2017 | 7543 | 7543 | 7485 | 7523 | 0 | -19.83(-0.26%) |
Oct 18, 2017 | 7516 | 7555 | 7516 | 7543 | 0 | +26.70(+0.36%) |
Oct 17, 2017 | 7527 | 7550 | 7506 | 7516 | 0 | -10.80(-0.14%) |
Oct 16, 2017 | 7535 | 7557 | 7527 | 7527 | 0 | -8.47(-0.11%) |
Oct 15, 2017 | 7556 | 7556 | 7521 | 7535 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 7556 | 7556 | 7521 | 7535 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 7556 | 7556 | 7521 | 7535 | 0 | -20.80(-0.28%) |
Oct 12, 2017 | 7534 | 7565 | 7526 | 7556 | 0 | +22.43(+0.30%) |
Oct 11, 2017 | 7538 | 7550 | 7520 | 7534 | 0 | -4.46(-0.06%) |
Oct 10, 2017 | 7508 | 7544 | 7505 | 7538 | 0 | +30.38(+0.40%) |
Oct 09, 2017 | 7523 | 7524 | 7494 | 7508 | 0 | -14.98(-0.20%) |
Oct 08, 2017 | 7508 | 7528 | 7508 | 7523 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 7508 | 7528 | 7508 | 7523 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 7508 | 7528 | 7508 | 7523 | 0 | +14.88(+0.20%) |
Oct 05, 2017 | 7468 | 7508 | 7464 | 7508 | 0 | +40.41(+0.54%) |
Oct 04, 2017 | 7468 | 7476 | 7457 | 7468 | 0 | -0.53(-0.01%) |
Oct 03, 2017 | 7439 | 7470 | 7427 | 7468 | 0 | +29.27(+0.39%) |
Oct 02, 2017 | 7373 | 7439 | 7373 | 7439 | 0 | +66.08(+0.90%) |
Oct 01, 2017 | 7323 | 7383 | 7322 | 7373 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 7323 | 7383 | 7322 | 7373 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 7323 | 7383 | 7322 | 7373 | 0 | +49.94(+0.68%) |
Sep 28, 2017 | 7314 | 7323 | 7290 | 7323 | 0 | +9.31(+0.13%) |
Sep 27, 2017 | 7286 | 7328 | 7286 | 7314 | 0 | +27.77(+0.38%) |
Sep 26, 2017 | 7301 | 7312 | 7273 | 7286 | 0 | -15.55(-0.21%) |
Sep 25, 2017 | 7311 | 7312 | 7272 | 7301 | 0 | -9.35(-0.13%) |
Sep 24, 2017 | 7264 | 7320 | 7242 | 7311 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 7264 | 7320 | 7242 | 7311 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 7264 | 7320 | 7242 | 7311 | 0 | +46.74(+0.64%) |
Sep 21, 2017 | 7272 | 7289 | 7260 | 7264 | 0 | -8.05(-0.11%) |
Sep 20, 2017 | 7275 | 7290 | 7250 | 7272 | 0 | -3.30(-0.05%) |
Sep 19, 2017 | 7253 | 7286 | 7244 | 7275 | 0 | +21.97(+0.30%) |
Sep 18, 2017 | 7215 | 7257 | 7215 | 7253 | 0 | +37.81(+0.52%) |
Sep 17, 2017 | 7295 | 7295 | 7197 | 7215 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 7295 | 7295 | 7197 | 7215 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 7295 | 7295 | 7197 | 7215 | 0 | -79.92(-1.10%) |
Sep 14, 2017 | 7380 | 7391 | 7288 | 7295 | 0 | -84.31(-1.14%) |
Sep 13, 2017 | 7401 | 7401 | 7336 | 7380 | 0 | -20.99(-0.28%) |
Sep 12, 2017 | 7414 | 7436 | 7387 | 7401 | 0 | -12.90(-0.17%) |
Sep 11, 2017 | 7378 | 7434 | 7378 | 7414 | 0 | +35.99(+0.49%) |
Sep 10, 2017 | 7397 | 7397 | 7358 | 7378 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 7397 | 7397 | 7358 | 7378 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 7397 | 7397 | 7358 | 7378 | 0 | -19.38(-0.26%) |
Sep 07, 2017 | 7354 | 7413 | 7348 | 7397 | 0 | +42.85(+0.58%) |
Sep 06, 2017 | 7373 | 7373 | 7322 | 7354 | 0 | -18.79(-0.25%) |
Sep 05, 2017 | 7411 | 7438 | 7370 | 7373 | 0 | -38.55(-0.52%) |
Sep 04, 2017 | 7438 | 7438 | 7404 | 7411 | 0 | -27.03(-0.36%) |
Sep 03, 2017 | 7431 | 7461 | 7430 | 7438 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 7431 | 7461 | 7430 | 7438 | 0 | +0.00(+0.00%) |