Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33542 | 33576 | 33109 | 33149 | 0 | -453.40(-1.35%) |
Nov 29, 2017 | 33664 | 33729 | 33553 | 33603 | 0 | -15.80(-0.05%) |
Nov 28, 2017 | 33727 | 33770 | 33577 | 33619 | 0 | -105.80(-0.31%) |
Nov 27, 2017 | 33640 | 33745 | 33540 | 33724 | 0 | +45.20(+0.13%) |
Nov 26, 2017 | 33670 | 33738 | 33640 | 33679 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 33670 | 33738 | 33640 | 33679 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 33670 | 33738 | 33640 | 33679 | 0 | +91.10(+0.27%) |
Nov 23, 2017 | 33576 | 33670 | 33468 | 33588 | 0 | +26.50(+0.08%) |
Nov 22, 2017 | 33569 | 33654 | 33465 | 33562 | 0 | +83.20(+0.25%) |
Nov 21, 2017 | 33438 | 33625 | 33438 | 33478 | 0 | +118.50(+0.36%) |
Nov 20, 2017 | 33366 | 33450 | 33288 | 33360 | 0 | +17.10(+0.05%) |
Nov 19, 2017 | 33388 | 33521 | 33279 | 33343 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 33388 | 33521 | 33279 | 33343 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 33388 | 33521 | 33279 | 33343 | 0 | +236.00(+0.71%) |
Nov 16, 2017 | 32830 | 33165 | 32830 | 33107 | 0 | +346.40(+1.06%) |
Nov 15, 2017 | 32945 | 32945 | 32684 | 32760 | 0 | -181.50(-0.55%) |
Nov 14, 2017 | 32990 | 33127 | 32907 | 32942 | 0 | -91.70(-0.28%) |
Nov 13, 2017 | 33397 | 33417 | 33000 | 33034 | 0 | -281.00(-0.84%) |
Nov 12, 2017 | 33236 | 33380 | 33108 | 33315 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 33236 | 33380 | 33108 | 33315 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 33236 | 33380 | 33108 | 33315 | 0 | +63.70(+0.19%) |
Nov 09, 2017 | 33377 | 33464 | 33112 | 33251 | 0 | +32.10(+0.10%) |
Nov 08, 2017 | 33417 | 33485 | 33158 | 33219 | 0 | -152.00(-0.46%) |
Nov 07, 2017 | 33781 | 33866 | 33342 | 33371 | 0 | -360.40(-1.07%) |
Nov 06, 2017 | 33710 | 33848 | 33582 | 33731 | 0 | +45.60(+0.14%) |
Nov 05, 2017 | 33667 | 33734 | 33532 | 33686 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 33667 | 33734 | 33532 | 33686 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 33667 | 33734 | 33532 | 33686 | 0 | +112.40(+0.33%) |
Nov 02, 2017 | 33616 | 33658 | 33527 | 33573 | 0 | -27.10(-0.08%) |
Nov 01, 2017 | 33344 | 33652 | 33341 | 33600 | 0 | +387.20(+1.17%) |
Oct 31, 2017 | 33255 | 33294 | 33164 | 33213 | 0 | -53.10(-0.16%) |
Oct 30, 2017 | 33260 | 33340 | 33207 | 33266 | 0 | +109.00(+0.33%) |
Oct 29, 2017 | 33228 | 33286 | 33109 | 33157 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 33228 | 33286 | 33109 | 33157 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 33228 | 33286 | 33109 | 33157 | 0 | +10.10(+0.03%) |
Oct 26, 2017 | 33025 | 33196 | 32835 | 33147 | 0 | +104.60(+0.32%) |
Oct 25, 2017 | 32995 | 33117 | 32805 | 33042 | 0 | +435.20(+1.33%) |
Oct 24, 2017 | 32619 | 32670 | 32502 | 32607 | 0 | +100.60(+0.31%) |
Oct 23, 2017 | 32412 | 32615 | 32313 | 32507 | 0 | +116.70(+0.36%) |
Oct 22, 2017 | 32657 | 32663 | 32319 | 32390 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 32657 | 32663 | 32319 | 32390 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 32657 | 32663 | 32319 | 32390 | 0 | +0.00(+0.00%) |
Oct 19, 2017 | 32657 | 32663 | 32319 | 32390 | 0 | -194.30(-0.60%) |
Oct 18, 2017 | 32519 | 32670 | 32463 | 32584 | 0 | -24.90(-0.08%) |
Oct 17, 2017 | 32654 | 32700 | 32557 | 32609 | 0 | -24.40(-0.07%) |
Oct 16, 2017 | 32488 | 32687 | 32445 | 32634 | 0 | +200.90(+0.62%) |
Oct 15, 2017 | 32248 | 32509 | 32248 | 32433 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 32248 | 32509 | 32248 | 32433 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 32248 | 32509 | 32248 | 32433 | 0 | +250.50(+0.78%) |
Oct 12, 2017 | 31888 | 32209 | 31814 | 32182 | 0 | +348.20(+1.09%) |
Oct 11, 2017 | 31976 | 32098 | 31769 | 31834 | 0 | -90.40(-0.28%) |
Oct 10, 2017 | 31911 | 31995 | 31897 | 31924 | 0 | +77.50(+0.24%) |
Oct 09, 2017 | 31862 | 31936 | 31782 | 31847 | 0 | +32.70(+0.10%) |
Oct 08, 2017 | 31633 | 31844 | 31633 | 31814 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 31633 | 31844 | 31633 | 31814 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 31633 | 31844 | 31633 | 31814 | 0 | +222.20(+0.70%) |
Oct 05, 2017 | 31726 | 31772 | 31562 | 31592 | 0 | -79.70(-0.25%) |
Oct 04, 2017 | 31522 | 31752 | 31458 | 31672 | 0 | +174.30(+0.55%) |
Oct 03, 2017 | 31538 | 31615 | 31440 | 31497 | 0 | +213.70(+0.68%) |
Oct 02, 2017 | 31367 | 31524 | 31244 | 31284 | 0 | +0.00(+0.00%) |
Oct 01, 2017 | 31367 | 31524 | 31244 | 31284 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 31367 | 31524 | 31244 | 31284 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 31367 | 31524 | 31244 | 31284 | 0 | +1.20(+0.00%) |
Sep 28, 2017 | 31216 | 31341 | 31082 | 31282 | 0 | +122.70(+0.39%) |
Sep 27, 2017 | 31785 | 31798 | 31101 | 31160 | 0 | -440.00(-1.39%) |
Sep 26, 2017 | 31686 | 31694 | 31456 | 31600 | 0 | -26.80(-0.08%) |
Sep 25, 2017 | 31986 | 32016 | 31475 | 31627 | 0 | -295.80(-0.93%) |
Sep 24, 2017 | 32340 | 32343 | 31886 | 31922 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 32340 | 32343 | 31886 | 31922 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 32340 | 32343 | 31886 | 31922 | 0 | -447.60(-1.38%) |
Sep 21, 2017 | 32406 | 32463 | 32164 | 32370 | 0 | -30.50(-0.09%) |
Sep 20, 2017 | 32467 | 32500 | 32384 | 32400 | 0 | -1.90(-0.01%) |
Sep 19, 2017 | 32522 | 32524 | 32359 | 32402 | 0 | -21.40(-0.07%) |
Sep 18, 2017 | 32361 | 32508 | 32361 | 32424 | 0 | +151.20(+0.47%) |
Sep 17, 2017 | 32208 | 32356 | 32138 | 32273 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 32208 | 32356 | 32138 | 32273 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 32208 | 32356 | 32138 | 32273 | 0 | +30.70(+0.10%) |
Sep 14, 2017 | 32289 | 32329 | 32187 | 32242 | 0 | +55.50(+0.17%) |
Sep 13, 2017 | 32189 | 32348 | 32127 | 32186 | 0 | +27.70(+0.09%) |
Sep 12, 2017 | 32029 | 32172 | 31950 | 32159 | 0 | +276.50(+0.87%) |
Sep 11, 2017 | 31798 | 31953 | 31798 | 31882 | 0 | +194.70(+0.61%) |
Sep 10, 2017 | 31694 | 31764 | 31619 | 31688 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 31694 | 31764 | 31619 | 31688 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 31694 | 31764 | 31619 | 31688 | 0 | +24.80(+0.08%) |
Sep 07, 2017 | 31739 | 31815 | 31620 | 31663 | 0 | +0.70(+0.00%) |
Sep 06, 2017 | 31714 | 31728 | 31586 | 31662 | 0 | -147.60(-0.46%) |
Sep 05, 2017 | 31755 | 31864 | 31674 | 31810 | 0 | +107.40(+0.34%) |
Sep 04, 2017 | 31932 | 31932 | 31560 | 31702 | 0 | -190.00(-0.60%) |
Sep 03, 2017 | 31769 | 31944 | 31707 | 31892 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 31769 | 31944 | 31707 | 31892 | 0 | +0.00(+0.00%) |