Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11800 | 12960 | 11800 | 12840 | 13 | +200.00(+1.58%) |
Oct 30, 2017 | 13400 | 15960 | 12200 | 12640 | 45 | -80.00(-0.63%) |
Oct 27, 2017 | 11680 | 12720 | 11000 | 12720 | 16 | +2600.00(+25.69%) |
Oct 26, 2017 | 10560 | 10560 | 9880 | 10120 | 3 | +200.00(+2.02%) |
Oct 25, 2017 | 10960 | 10960 | 9920 | 9920 | 6 | -880.00(-8.15%) |
Oct 24, 2017 | 10960 | 11880 | 10440 | 10800 | 18 | +40.00(+0.37%) |
Oct 23, 2017 | 11560 | 11960 | 10640 | 10760 | 6 | -800.00(-6.92%) |
Oct 20, 2017 | 10520 | 12000 | 10480 | 11560 | 22 | +1040.00(+9.89%) |
Oct 19, 2017 | 9880 | 11040 | 9880 | 10520 | 13 | +640.00(+6.48%) |
Oct 18, 2017 | 9149 | 10280 | 9000 | 9880 | 20 | +720.00(+7.86%) |
Oct 17, 2017 | 9200 | 9240 | 8520 | 9160 | 36 | -200.00(-2.14%) |
Oct 16, 2017 | 10400 | 10560 | 8880 | 9360 | 35 | -800.00(-7.87%) |
Oct 13, 2017 | 11000 | 11120 | 10160 | 10160 | 9 | -680.00(-6.27%) |
Oct 12, 2017 | 11600 | 11740 | 10840 | 10840 | 17 | -800.00(-6.87%) |
Oct 11, 2017 | 11800 | 12000 | 11600 | 11640 | 5 | +0.00(+0.00%) |
Oct 10, 2017 | 12080 | 12600 | 11640 | 11640 | 4 | -360.00(-3.00%) |
Oct 09, 2017 | 12240 | 12319 | 11682 | 12000 | 5 | -360.00(-2.91%) |
Oct 06, 2017 | 13000 | 13400 | 12200 | 12360 | 16 | -360.00(-2.83%) |
Oct 05, 2017 | 12004 | 12840 | 12000 | 12720 | 13 | +320.00(+2.58%) |
Oct 04, 2017 | 12535 | 12596 | 12228 | 12400 | 2 | -440.00(-3.43%) |
Oct 03, 2017 | 12920 | 12960 | 12400 | 12840 | 8 | -119.60(-0.92%) |
Oct 02, 2017 | 11880 | 13000 | 11600 | 12960 | 18 | +1159.60(+9.83%) |
Sep 29, 2017 | 11320 | 11880 | 11280 | 11800 | 12 | +400.00(+3.51%) |
Sep 28, 2017 | 11000 | 11600 | 11000 | 11400 | 7 | +240.00(+2.15%) |
Sep 27, 2017 | 11280 | 11640 | 11000 | 11160 | 12 | -120.00(-1.06%) |
Sep 26, 2017 | 12640 | 12863 | 10200 | 11280 | 64 | -1440.00(-11.32%) |
Sep 25, 2017 | 14520 | 14795 | 12160 | 12720 | 51 | -2120.00(-14.29%) |
Sep 22, 2017 | 14960 | 15200 | 14600 | 14840 | 16 | -120.00(-0.80%) |
Sep 21, 2017 | 14840 | 15000 | 14520 | 14960 | 5 | +120.00(+0.81%) |
Sep 20, 2017 | 14920 | 15080 | 14480 | 14840 | 22 | +0.00(+0.00%) |
Sep 19, 2017 | 15320 | 15490 | 14800 | 14840 | 16 | -200.00(-1.33%) |
Sep 18, 2017 | 15640 | 15920 | 15040 | 15040 | 12 | -480.00(-3.09%) |
Sep 15, 2017 | 16200 | 17040 | 15520 | 15520 | 22 | -640.00(-3.96%) |
Sep 14, 2017 | 17200 | 18360 | 15680 | 16160 | 55 | -920.00(-5.39%) |
Sep 13, 2017 | 16600 | 17840 | 16320 | 17080 | 51 | +480.00(+2.89%) |
Sep 12, 2017 | 16800 | 16800 | 16040 | 16600 | 7 | -80.00(-0.48%) |
Sep 11, 2017 | 15880 | 16720 | 15840 | 16680 | 11 | +640.00(+3.99%) |
Sep 08, 2017 | 16000 | 16480 | 15440 | 16040 | 12 | -40.00(-0.25%) |
Sep 07, 2017 | 15960 | 16240 | 15200 | 16080 | 11 | -280.00(-1.71%) |
Sep 06, 2017 | 15480 | 16760 | 15440 | 16360 | 16 | +920.00(+5.96%) |
Sep 05, 2017 | 16400 | 16796 | 14760 | 15440 | 27 | -1280.00(-7.66%) |
Sep 01, 2017 | 16040 | 17720 | 15960 | 16720 | 28 | +280.00(+1.70%) |
Aug 31, 2017 | 15939 | 16600 | 15440 | 16440 | 35 | +680.40(+4.32%) |
Aug 30, 2017 | 15560 | 15800 | 15320 | 15760 | 7 | +279.60(+1.81%) |
Aug 29, 2017 | 16680 | 16680 | 15200 | 15480 | 14 | -520.00(-3.25%) |
Aug 28, 2017 | 15880 | 17000 | 15520 | 16000 | 22 | +160.00(+1.01%) |
Aug 25, 2017 | 15080 | 15840 | 15080 | 15840 | 9 | +640.00(+4.21%) |
Aug 24, 2017 | 15200 | 15680 | 15000 | 15200 | 5 | +80.00(+0.53%) |
Aug 23, 2017 | 15560 | 15960 | 14600 | 15120 | 18 | +280.00(+1.89%) |
Aug 22, 2017 | 15720 | 15952 | 14600 | 14840 | 27 | -880.00(-5.60%) |
Aug 21, 2017 | 16040 | 16460 | 15360 | 15720 | 19 | -680.00(-4.15%) |
Aug 18, 2017 | 15760 | 17240 | 15040 | 16400 | 70 | +480.00(+3.02%) |
Aug 17, 2017 | 14880 | 16600 | 14440 | 15920 | 55 | +1320.00(+9.04%) |
Aug 16, 2017 | 15120 | 15360 | 14520 | 14600 | 31 | -360.00(-2.41%) |
Aug 15, 2017 | 14960 | 16600 | 14440 | 14960 | 80 | +440.00(+3.03%) |
Aug 14, 2017 | 15960 | 16252 | 14240 | 14520 | 47 | -1000.00(-6.44%) |
Aug 11, 2017 | 16800 | 17500 | 15317 | 15520 | 52 | -880.00(-5.37%) |
Aug 10, 2017 | 18680 | 18896 | 16440 | 16400 | 70 | -1600.00(-8.89%) |
Aug 09, 2017 | 18080 | 19155 | 17244 | 18000 | 44 | -40.00(-0.22%) |
Aug 08, 2017 | 16600 | 18760 | 16200 | 18040 | 111 | +1200.00(+7.13%) |
Aug 07, 2017 | 18320 | 18360 | 16840 | 16840 | 33 | -1480.00(-8.08%) |
Aug 04, 2017 | 19640 | 20080 | 18240 | 18320 | 60 | -1360.00(-6.91%) |
Aug 03, 2017 | 18640 | 21840 | 18000 | 19680 | 298 | +2480.00(+14.42%) |
Aug 02, 2017 | 19480 | 19600 | 16900 | 17200 | 82 | -1720.00(-9.09%) |