Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11807 | 12221 | 11750 | 12206 | 0 | +404.20(+3.42%) |
Sep 28, 2017 | 11552 | 11952 | 11452 | 11802 | 0 | +265.20(+2.30%) |
Sep 27, 2017 | 11284 | 11558 | 11180 | 11537 | 0 | +877.20(+8.23%) |
Sep 26, 2017 | 10973 | 11017 | 10630 | 10660 | 0 | -202.10(-1.86%) |
Sep 25, 2017 | 10861 | 11248 | 10760 | 10862 | 0 | -360.30(-3.21%) |
Sep 22, 2017 | 11075 | 11270 | 11075 | 11222 | 0 | +38.00(+0.34%) |
Sep 21, 2017 | 11191 | 11289 | 11030 | 11184 | 0 | -19.10(-0.17%) |
Sep 20, 2017 | 11212 | 11400 | 11011 | 11203 | 0 | -1.80(-0.02%) |
Sep 19, 2017 | 11206 | 11253 | 11046 | 11205 | 0 | +157.40(+1.42%) |
Sep 18, 2017 | 10955 | 11160 | 10922 | 11048 | 0 | +238.50(+2.21%) |
Sep 15, 2017 | 10799 | 10916 | 10719 | 10809 | 0 | +28.80(+0.27%) |
Sep 14, 2017 | 10735 | 10862 | 10694 | 10780 | 0 | -3.10(-0.03%) |
Sep 13, 2017 | 10775 | 10847 | 10611 | 10783 | 0 | +89.70(+0.84%) |
Sep 12, 2017 | 10510 | 10770 | 10472 | 10694 | 0 | +257.60(+2.47%) |
Sep 11, 2017 | 10270 | 10440 | 10242 | 10436 | 0 | +302.20(+2.98%) |
Sep 08, 2017 | 10239 | 10306 | 10090 | 10134 | 0 | -101.40(-0.99%) |
Sep 07, 2017 | 10241 | 10276 | 10132 | 10235 | 0 | +154.50(+1.53%) |
Sep 06, 2017 | 10027 | 10220 | 10026 | 10081 | 0 | +54.40(+0.54%) |
Sep 05, 2017 | 10143 | 10220 | 9899 | 10026 | 0 | -162.90(-1.60%) |
Sep 01, 2017 | 10044 | 10275 | 10043 | 10189 | 0 | +194.55(+1.95%) |
Aug 31, 2017 | 9887 | 10014 | 9847 | 9995 | 0 | +107.64(+1.09%) |
Aug 30, 2017 | 9896 | 9908 | 9814 | 9887 | 0 | +41.50(+0.42%) |
Aug 29, 2017 | 9622 | 9862 | 9606 | 9846 | 0 | +121.24(+1.25%) |
Aug 28, 2017 | 9529 | 9764 | 9524 | 9724 | 0 | +238.07(+2.51%) |
Aug 25, 2017 | 9487 | 9519 | 9412 | 9486 | 0 | +22.60(+0.24%) |
Aug 24, 2017 | 9561 | 9591 | 9429 | 9464 | 0 | -65.43(-0.69%) |
Aug 23, 2017 | 9385 | 9617 | 9354 | 9529 | 0 | -2.33(-0.02%) |
Aug 22, 2017 | 9349 | 9558 | 9325 | 9531 | 0 | +270.57(+2.92%) |
Aug 21, 2017 | 9551 | 9574 | 9176 | 9261 | 0 | -245.29(-2.58%) |
Aug 18, 2017 | 9381 | 9576 | 9320 | 9506 | 0 | +224.83(+2.42%) |
Aug 17, 2017 | 9495 | 9562 | 9278 | 9281 | 0 | -329.32(-3.43%) |
Aug 16, 2017 | 9611 | 9664 | 9393 | 9611 | 0 | +301.23(+3.24%) |
Aug 15, 2017 | 9255 | 9350 | 9144 | 9309 | 0 | +132.84(+1.45%) |
Aug 14, 2017 | 9053 | 9217 | 9020 | 9176 | 0 | +369.55(+4.20%) |
Aug 11, 2017 | 8636 | 8818 | 8457 | 8807 | 0 | +155.18(+1.79%) |
Aug 10, 2017 | 8896 | 8922 | 8633 | 8652 | 0 | -330.50(-3.68%) |
Aug 09, 2017 | 8959 | 9078 | 8914 | 8982 | 0 | -78.48(-0.87%) |
Aug 08, 2017 | 8994 | 9218 | 8991 | 9061 | 0 | +72.27(+0.80%) |
Aug 07, 2017 | 8789 | 8998 | 8753 | 8988 | 0 | +202.82(+2.31%) |
Aug 04, 2017 | 8767 | 8903 | 8588 | 8786 | 0 | +27.36(+0.31%) |
Aug 03, 2017 | 8929 | 8932 | 8689 | 8758 | 0 | -241.17(-2.68%) |
Aug 02, 2017 | 9103 | 9228 | 8877 | 8999 | 0 | +82.52(+0.93%) |
Aug 01, 2017 | 8882 | 9093 | 8763 | 8917 | 0 | +65.71(+0.74%) |
Jul 31, 2017 | 9246 | 9283 | 8775 | 8851 | 0 | -349.32(-3.80%) |
Jul 28, 2017 | 9404 | 9414 | 9105 | 9201 | 0 | -290.06(-3.06%) |
Jul 27, 2017 | 9504 | 9816 | 9315 | 9491 | 0 | +125.67(+1.34%) |
Jul 26, 2017 | 9378 | 9442 | 9321 | 9365 | 0 | -26.48(-0.28%) |
Jul 25, 2017 | 9660 | 9677 | 9302 | 9391 | 0 | -509.92(-5.15%) |
Jul 24, 2017 | 9995 | 10005 | 9842 | 9901 | 0 | -101.05(-1.01%) |
Jul 21, 2017 | 9975 | 10035 | 9883 | 10002 | 0 | +0.80(+0.01%) |
Jul 20, 2017 | 9979 | 10009 | 9825 | 10002 | 0 | +56.00(+0.56%) |
Jul 19, 2017 | 10014 | 10107 | 9891 | 9946 | 0 | -22.56(-0.23%) |
Jul 18, 2017 | 9891 | 9976 | 9815 | 9968 | 0 | +51.84(+0.52%) |
Jul 17, 2017 | 9920 | 9964 | 9830 | 9916 | 0 | -25.58(-0.26%) |
Jul 14, 2017 | 9813 | 9995 | 9782 | 9942 | 0 | +196.69(+2.02%) |
Jul 13, 2017 | 9876 | 9968 | 9656 | 9745 | 0 | -101.64(-1.03%) |
Jul 12, 2017 | 9940 | 9948 | 9752 | 9847 | 0 | +28.27(+0.29%) |
Jul 11, 2017 | 9568 | 9826 | 9553 | 9819 | 0 | +263.09(+2.75%) |
Jul 10, 2017 | 9448 | 9584 | 9321 | 9555 | 0 | +99.17(+1.05%) |
Jul 07, 2017 | 9425 | 9564 | 9352 | 9456 | 0 | +68.56(+0.73%) |
Jul 06, 2017 | 9344 | 9513 | 9332 | 9388 | 0 | -125.25(-1.32%) |
Jul 05, 2017 | 9224 | 9531 | 9223 | 9513 | 0 | +412.16(+4.53%) |