Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9998 | 10008 | 9273 | 9319 | 0 | -484.88(-4.95%) |
Jun 29, 2017 | 10055 | 10086 | 9550 | 9804 | 0 | -236.65(-2.36%) |
Jun 28, 2017 | 9988 | 10054 | 9797 | 10040 | 0 | +177.57(+1.80%) |
Jun 27, 2017 | 10121 | 10170 | 9849 | 9863 | 0 | -256.27(-2.53%) |
Jun 26, 2017 | 10108 | 10262 | 9953 | 10119 | 0 | +226.73(+2.29%) |
Jun 23, 2017 | 9935 | 9998 | 9860 | 9892 | 0 | -42.71(-0.43%) |
Jun 22, 2017 | 9984 | 10096 | 9896 | 9935 | 0 | -39.82(-0.40%) |
Jun 21, 2017 | 9727 | 10020 | 9688 | 9975 | 0 | +354.71(+3.69%) |
Jun 20, 2017 | 9795 | 9849 | 9588 | 9620 | 0 | -116.67(-1.20%) |
Jun 19, 2017 | 9528 | 9753 | 9474 | 9737 | 0 | +405.60(+4.35%) |
Jun 16, 2017 | 9561 | 9675 | 9316 | 9331 | 0 | -212.69(-2.23%) |
Jun 15, 2017 | 9512 | 9668 | 9393 | 9544 | 0 | -149.98(-1.55%) |
Jun 14, 2017 | 9915 | 9920 | 9628 | 9694 | 0 | -150.41(-1.53%) |
Jun 13, 2017 | 9908 | 10058 | 9610 | 9844 | 0 | +102.22(+1.05%) |
Jun 12, 2017 | 9402 | 9892 | 9143 | 9742 | 0 | +176.29(+1.84%) |
Jun 09, 2017 | 10186 | 10268 | 9246 | 9566 | 0 | -553.27(-5.47%) |
Jun 08, 2017 | 10232 | 10243 | 9942 | 10119 | 0 | -9.80(-0.10%) |
Jun 07, 2017 | 9893 | 10149 | 9889 | 10129 | 0 | +274.81(+2.79%) |
Jun 06, 2017 | 9695 | 9919 | 9642 | 9854 | 0 | +104.72(+1.07%) |
Jun 05, 2017 | 9778 | 9917 | 9705 | 9749 | 0 | -2.34(-0.02%) |
Jun 02, 2017 | 9625 | 9806 | 9543 | 9752 | 0 | +139.08(+1.45%) |
Jun 01, 2017 | 9605 | 9634 | 9462 | 9613 | 0 | +3.33(+0.03%) |
May 31, 2017 | 9687 | 9704 | 9474 | 9609 | 0 | +16.11(+0.17%) |
May 30, 2017 | 9362 | 9646 | 9344 | 9593 | 0 | +283.12(+3.04%) |
May 26, 2017 | 9169 | 9321 | 9045 | 9310 | 0 | +92.59(+1.00%) |
May 25, 2017 | 9151 | 9291 | 9144 | 9217 | 0 | +131.18(+1.44%) |
May 24, 2017 | 8930 | 9127 | 8918 | 9086 | 0 | +210.31(+2.37%) |
May 23, 2017 | 8812 | 8885 | 8652 | 8876 | 0 | +70.21(+0.80%) |
May 22, 2017 | 8849 | 8867 | 8679 | 8806 | 0 | +71.20(+0.82%) |
May 19, 2017 | 8722 | 8840 | 8707 | 8735 | 0 | +102.88(+1.19%) |
May 18, 2017 | 8527 | 8757 | 8507 | 8632 | 0 | +148.53(+1.75%) |
May 17, 2017 | 8895 | 8949 | 8471 | 8483 | 0 | -619.42(-6.80%) |
May 16, 2017 | 9077 | 9126 | 8963 | 9103 | 0 | +54.47(+0.60%) |
May 15, 2017 | 9117 | 9159 | 9011 | 9048 | 0 | -24.58(-0.27%) |
May 12, 2017 | 9132 | 9140 | 8995 | 9073 | 0 | -37.16(-0.41%) |
May 11, 2017 | 9159 | 9201 | 9008 | 9110 | 0 | -89.60(-0.97%) |
May 10, 2017 | 9080 | 9231 | 9041 | 9199 | 0 | +154.55(+1.71%) |
May 09, 2017 | 8841 | 9077 | 8819 | 9045 | 0 | +225.83(+2.56%) |
May 08, 2017 | 8671 | 8828 | 8585 | 8819 | 0 | -44.24(-0.50%) |
May 05, 2017 | 8744 | 8872 | 8688 | 8863 | 0 | +123.30(+1.41%) |
May 04, 2017 | 8786 | 8856 | 8714 | 8740 | 0 | -64.05(-0.73%) |
May 03, 2017 | 8671 | 8840 | 8669 | 8804 | 0 | +64.83(+0.74%) |
May 02, 2017 | 8889 | 8893 | 8639 | 8739 | 0 | -152.15(-1.71%) |
May 01, 2017 | 8760 | 8921 | 8716 | 8891 | 0 | +185.45(+2.13%) |
Apr 28, 2017 | 8818 | 8874 | 8657 | 8706 | 0 | +3.18(+0.04%) |
Apr 27, 2017 | 8565 | 8715 | 8541 | 8703 | 0 | +255.07(+3.02%) |
Apr 26, 2017 | 8379 | 8534 | 8317 | 8448 | 0 | -56.52(-0.66%) |
Apr 25, 2017 | 8445 | 8542 | 8316 | 8504 | 0 | +101.06(+1.20%) |
Apr 24, 2017 | 8748 | 8758 | 8378 | 8403 | 0 | -213.02(-2.47%) |
Apr 21, 2017 | 8822 | 8833 | 8561 | 8616 | 0 | -193.67(-2.20%) |
Apr 20, 2017 | 8668 | 8849 | 8665 | 8810 | 0 | +215.94(+2.51%) |
Apr 19, 2017 | 8644 | 8685 | 8524 | 8594 | 0 | +43.26(+0.51%) |
Apr 18, 2017 | 8503 | 8613 | 8473 | 8551 | 0 | +9.71(+0.11%) |
Apr 17, 2017 | 8469 | 8569 | 8444 | 8541 | 0 | +123.75(+1.47%) |
Apr 13, 2017 | 8366 | 8572 | 8302 | 8417 | 0 | +7.25(+0.09%) |
Apr 12, 2017 | 8634 | 8638 | 8398 | 8410 | 0 | -153.70(-1.79%) |
Apr 11, 2017 | 8657 | 8673 | 8407 | 8564 | 0 | -137.18(-1.58%) |
Apr 10, 2017 | 8943 | 8958 | 8679 | 8701 | 0 | -264.32(-2.95%) |
Apr 07, 2017 | 8942 | 9068 | 8913 | 8965 | 0 | -29.62(-0.33%) |
Apr 06, 2017 | 8878 | 9043 | 8803 | 8995 | 0 | +114.81(+1.29%) |
Apr 05, 2017 | 9001 | 9083 | 8871 | 8880 | 0 | -104.70(-1.17%) |
Apr 04, 2017 | 8950 | 9016 | 8854 | 8985 | 0 | -17.06(-0.19%) |