Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 9389 | 9440 | 8927 | 9101 | 0 | -218.02(-2.34%) |
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%) |