Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10020 | 10320 | 10000 | 10020 | 38 | +0.00(+0.00%) |
Nov 29, 2017 | 10260 | 10400 | 9960 | 10020 | 99 | -260.00(-2.53%) |
Nov 28, 2017 | 10280 | 10360 | 10120 | 10280 | 73 | +40.00(+0.39%) |
Nov 27, 2017 | 10340 | 10660 | 10042 | 10240 | 73 | -100.00(-0.97%) |
Nov 24, 2017 | 10320 | 10640 | 10000 | 10340 | 59 | +20.00(+0.19%) |
Nov 22, 2017 | 10060 | 10520 | 9900 | 10320 | 175 | +240.00(+2.38%) |
Nov 21, 2017 | 9760 | 10120 | 9560 | 10080 | 136 | +380.00(+3.92%) |
Nov 20, 2017 | 9200 | 9740 | 9100 | 9700 | 108 | +560.00(+6.13%) |
Nov 17, 2017 | 8940 | 9230 | 8920 | 9140 | 55 | +200.00(+2.24%) |
Nov 16, 2017 | 9000 | 9200 | 8678 | 8940 | 57 | +40.00(+0.45%) |
Nov 15, 2017 | 8800 | 8980 | 8203 | 8900 | 32 | +100.00(+1.14%) |
Nov 14, 2017 | 8500 | 8920 | 8040 | 8800 | 70 | +160.00(+1.85%) |
Nov 13, 2017 | 9240 | 9240 | 8520 | 8640 | 90 | -540.00(-5.88%) |
Nov 10, 2017 | 9000 | 9240 | 9000 | 9180 | 47 | +160.00(+1.77%) |
Nov 09, 2017 | 9140 | 9240 | 9000 | 9020 | 54 | -120.00(-1.31%) |
Nov 08, 2017 | 9340 | 9360 | 9120 | 9140 | 32 | -200.00(-2.14%) |
Nov 07, 2017 | 9420 | 9460 | 9080 | 9340 | 38 | -20.00(-0.21%) |
Nov 06, 2017 | 9300 | 9469 | 9260 | 9360 | 37 | +120.00(+1.30%) |
Nov 03, 2017 | 9060 | 9300 | 9000 | 9240 | 53 | +240.00(+2.67%) |
Nov 02, 2017 | 9500 | 9500 | 8980 | 9000 | 47 | -500.00(-5.26%) |
Nov 01, 2017 | 9540 | 9818 | 9373 | 9500 | 36 | +0.00(+0.00%) |
Oct 31, 2017 | 9040 | 9560 | 8920 | 9500 | 52 | +480.00(+5.32%) |
Oct 30, 2017 | 9200 | 9440 | 8760 | 9020 | 59 | -200.00(-2.17%) |
Oct 27, 2017 | 9100 | 9380 | 9022 | 9220 | 59 | +20.00(+0.22%) |
Oct 26, 2017 | 9660 | 9685 | 9100 | 9200 | 79 | -560.00(-5.74%) |
Oct 25, 2017 | 10000 | 10180 | 9520 | 9760 | 56 | -260.00(-2.59%) |
Oct 24, 2017 | 10000 | 10200 | 9960 | 10020 | 42 | +20.00(+0.20%) |
Oct 23, 2017 | 10100 | 10340 | 9960 | 10000 | 76 | +20.00(+0.20%) |
Oct 20, 2017 | 10180 | 10500 | 9822 | 9980 | 103 | -100.00(-0.99%) |
Oct 19, 2017 | 10100 | 10360 | 9760 | 10080 | 101 | -20.00(-0.20%) |
Oct 18, 2017 | 10220 | 10500 | 10060 | 10100 | 75 | -160.00(-1.56%) |
Oct 17, 2017 | 9700 | 10380 | 9640 | 10260 | 64 | +540.00(+5.56%) |
Oct 16, 2017 | 10000 | 10180 | 9700 | 9720 | 83 | -320.00(-3.19%) |
Oct 13, 2017 | 10720 | 10740 | 9800 | 10040 | 134 | -580.00(-5.46%) |
Oct 12, 2017 | 10240 | 10800 | 9922 | 10620 | 123 | +320.00(+3.11%) |
Oct 11, 2017 | 9960 | 10320 | 9865 | 10300 | 88 | +340.00(+3.41%) |
Oct 10, 2017 | 10280 | 10280 | 9660 | 9960 | 167 | -220.00(-2.16%) |
Oct 09, 2017 | 10520 | 10660 | 10100 | 10180 | 193 | -400.00(-3.78%) |
Oct 06, 2017 | 10060 | 10800 | 10060 | 10580 | 220 | +620.00(+6.22%) |
Oct 05, 2017 | 9940 | 10640 | 9940 | 9960 | 365 | +260.00(+2.68%) |
Oct 04, 2017 | 9560 | 9798 | 9260 | 9700 | 152 | +160.00(+1.68%) |
Oct 03, 2017 | 9780 | 9840 | 9100 | 9540 | 155 | -180.00(-1.85%) |
Oct 02, 2017 | 9460 | 9806 | 9020 | 9720 | 244 | +800.00(+8.97%) |
Sep 29, 2017 | 8300 | 9120 | 8280 | 8920 | 214 | +640.00(+7.73%) |
Sep 28, 2017 | 8640 | 8880 | 8240 | 8280 | 183 | -320.00(-3.72%) |
Sep 27, 2017 | 8160 | 8680 | 8160 | 8600 | 141 | +520.00(+6.44%) |
Sep 26, 2017 | 8100 | 8300 | 8000 | 8080 | 96 | +20.00(+0.25%) |
Sep 25, 2017 | 8080 | 8260 | 7882 | 8060 | 167 | +40.00(+0.50%) |
Sep 22, 2017 | 7700 | 8200 | 7400 | 8020 | 322 | +480.00(+6.37%) |
Sep 21, 2017 | 7440 | 7580 | 7330 | 7540 | 82 | +80.00(+1.07%) |
Sep 20, 2017 | 7280 | 7460 | 7140 | 7460 | 59 | +200.00(+2.75%) |
Sep 19, 2017 | 7500 | 7500 | 7100 | 7260 | 71 | -200.00(-2.68%) |
Sep 18, 2017 | 7780 | 7800 | 7400 | 7460 | 78 | -200.00(-2.61%) |
Sep 15, 2017 | 7580 | 7660 | 7340 | 7660 | 156 | +140.00(+1.86%) |
Sep 14, 2017 | 7520 | 7580 | 7040 | 7520 | 513 | +520.00(+7.43%) |
Sep 13, 2017 | 7060 | 7200 | 6900 | 7000 | 84 | -60.00(-0.85%) |
Sep 12, 2017 | 7060 | 7280 | 7020 | 7060 | 93 | +20.00(+0.28%) |
Sep 11, 2017 | 7000 | 7120 | 6940 | 7040 | 92 | +100.00(+1.44%) |
Sep 08, 2017 | 6800 | 7160 | 6800 | 6940 | 263 | +160.00(+2.36%) |
Sep 07, 2017 | 6700 | 6900 | 6700 | 6780 | 172 | +100.00(+1.50%) |
Sep 06, 2017 | 6780 | 6860 | 6660 | 6680 | 66 | -100.00(-1.47%) |
Sep 05, 2017 | 6840 | 6930 | 6700 | 6780 | 56 | -120.00(-1.74%) |