Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28247 | 28354 | 28184 | 28246 | 0 | -90.70(-0.32%) |
Oct 30, 2017 | 28585 | 28651 | 28336 | 28336 | 0 | -102.60(-0.36%) |
Oct 29, 2017 | 28333 | 28494 | 28306 | 28439 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 28333 | 28494 | 28306 | 28439 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 28333 | 28494 | 28306 | 28439 | 0 | +236.40(+0.84%) |
Oct 26, 2017 | 28166 | 28316 | 28103 | 28202 | 0 | -100.50(-0.36%) |
Oct 25, 2017 | 28239 | 28387 | 28199 | 28303 | 0 | +147.90(+0.53%) |
Oct 24, 2017 | 28233 | 28356 | 28099 | 28155 | 0 | -150.90(-0.53%) |
Oct 23, 2017 | 28558 | 28558 | 28253 | 28306 | 0 | -181.30(-0.64%) |
Oct 22, 2017 | 28360 | 28520 | 28314 | 28487 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 28360 | 28520 | 28314 | 28487 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 28360 | 28520 | 28314 | 28487 | 0 | +328.10(+1.17%) |
Oct 19, 2017 | 28784 | 28799 | 28094 | 28159 | 0 | -552.70(-1.92%) |
Oct 18, 2017 | 28636 | 28729 | 28630 | 28712 | 0 | +14.30(+0.05%) |
Oct 17, 2017 | 28777 | 28777 | 28642 | 28698 | 0 | +4.70(+0.02%) |
Oct 16, 2017 | 28662 | 28792 | 28620 | 28693 | 0 | +216.40(+0.76%) |
Oct 15, 2017 | 28424 | 28492 | 28370 | 28476 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 28424 | 28492 | 28370 | 28476 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 28424 | 28492 | 28370 | 28476 | 0 | +17.40(+0.06%) |
Oct 12, 2017 | 28431 | 28529 | 28343 | 28459 | 0 | +69.40(+0.24%) |
Oct 11, 2017 | 28622 | 28626 | 28331 | 28390 | 0 | -101.20(-0.36%) |
Oct 10, 2017 | 28335 | 28504 | 28260 | 28491 | 0 | +164.20(+0.58%) |
Oct 09, 2017 | 28440 | 28488 | 28282 | 28327 | 0 | -131.40(-0.46%) |
Oct 08, 2017 | 28626 | 28626 | 28378 | 28458 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 28626 | 28626 | 28378 | 28458 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 28626 | 28626 | 28378 | 28458 | 0 | +78.80(+0.28%) |
Oct 05, 2017 | 28311 | 28522 | 28311 | 28379 | 0 | +0.00(+0.00%) |
Oct 04, 2017 | 28311 | 28522 | 28311 | 28379 | 0 | +206.00(+0.73%) |
Oct 03, 2017 | 27884 | 28194 | 27737 | 28173 | 0 | +618.90(+2.25%) |
Oct 02, 2017 | 27492 | 27581 | 27383 | 27554 | 0 | +0.00(+0.00%) |
Oct 01, 2017 | 27492 | 27581 | 27383 | 27554 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 27492 | 27581 | 27383 | 27554 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 27492 | 27581 | 27383 | 27554 | 0 | +132.70(+0.48%) |
Sep 28, 2017 | 27661 | 27665 | 27422 | 27422 | 0 | -220.80(-0.80%) |
Sep 27, 2017 | 27503 | 27673 | 27503 | 27642 | 0 | +129.40(+0.47%) |
Sep 26, 2017 | 27309 | 27568 | 27300 | 27513 | 0 | +12.70(+0.05%) |
Sep 25, 2017 | 27852 | 27852 | 27476 | 27500 | 0 | -380.20(-1.36%) |
Sep 24, 2017 | 27950 | 27961 | 27846 | 27880 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 27950 | 27961 | 27846 | 27880 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 27950 | 27961 | 27846 | 27880 | 0 | -229.80(-0.82%) |
Sep 21, 2017 | 28091 | 28184 | 28047 | 28110 | 0 | -17.50(-0.06%) |
Sep 20, 2017 | 28099 | 28149 | 28013 | 28128 | 0 | +76.40(+0.27%) |
Sep 19, 2017 | 28200 | 28248 | 28032 | 28051 | 0 | -108.40(-0.38%) |
Sep 18, 2017 | 27971 | 28160 | 27917 | 28160 | 0 | +352.20(+1.27%) |
Sep 17, 2017 | 27737 | 27894 | 27514 | 27808 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 27737 | 27894 | 27514 | 27808 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 27737 | 27894 | 27514 | 27808 | 0 | +30.40(+0.11%) |
Sep 14, 2017 | 27789 | 27895 | 27699 | 27777 | 0 | -116.90(-0.42%) |
Sep 13, 2017 | 27984 | 27984 | 27751 | 27894 | 0 | -78.10(-0.28%) |
Sep 12, 2017 | 28069 | 28072 | 27884 | 27972 | 0 | +17.10(+0.06%) |
Sep 11, 2017 | 27878 | 27977 | 27859 | 27955 | 0 | +286.60(+1.04%) |
Sep 10, 2017 | 27572 | 27708 | 27569 | 27668 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 27572 | 27708 | 27569 | 27668 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 27572 | 27708 | 27569 | 27668 | 0 | +145.60(+0.53%) |
Sep 07, 2017 | 27818 | 27818 | 27493 | 27523 | 0 | -90.90(-0.33%) |
Sep 06, 2017 | 27672 | 27684 | 27422 | 27614 | 0 | -127.50(-0.46%) |
Sep 05, 2017 | 27797 | 27872 | 27685 | 27741 | 0 | +1.00(+0.00%) |
Sep 04, 2017 | 27882 | 27884 | 27662 | 27740 | 0 | -212.90(-0.76%) |
Sep 03, 2017 | 28015 | 28117 | 27915 | 27953 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 28015 | 28117 | 27915 | 27953 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 28015 | 28117 | 27915 | 27953 | 0 | -17.10(-0.06%) |
Aug 31, 2017 | 27934 | 27994 | 27862 | 27970 | 0 | -124.30(-0.44%) |
Aug 30, 2017 | 27958 | 28128 | 27913 | 28095 | 0 | +329.60(+1.19%) |
Aug 29, 2017 | 27745 | 27840 | 27639 | 27765 | 0 | -98.30(-0.35%) |
Aug 28, 2017 | 27906 | 28072 | 27806 | 27863 | 0 | +15.10(+0.05%) |
Aug 27, 2017 | 27539 | 27878 | 27480 | 27848 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 27539 | 27878 | 27480 | 27848 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 27539 | 27878 | 27480 | 27848 | 0 | +329.60(+1.20%) |
Aug 24, 2017 | 27642 | 27642 | 27486 | 27519 | 0 | +116.90(+0.43%) |
Aug 23, 2017 | 27322 | 27509 | 27316 | 27402 | 0 | +0.00(+0.00%) |
Aug 22, 2017 | 27322 | 27509 | 27316 | 27402 | 0 | +247.00(+0.91%) |
Aug 21, 2017 | 27101 | 27221 | 27086 | 27155 | 0 | +107.10(+0.40%) |
Aug 20, 2017 | 27000 | 27236 | 26952 | 27048 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 27000 | 27236 | 26952 | 27048 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 27000 | 27236 | 26952 | 27048 | 0 | -296.60(-1.08%) |
Aug 17, 2017 | 27610 | 27624 | 27302 | 27344 | 0 | -64.90(-0.24%) |
Aug 16, 2017 | 27239 | 27422 | 27239 | 27409 | 0 | +234.10(+0.86%) |
Aug 15, 2017 | 27371 | 27438 | 27175 | 27175 | 0 | -75.20(-0.28%) |
Aug 14, 2017 | 27092 | 27268 | 27032 | 27250 | 0 | +366.70(+1.36%) |
Aug 13, 2017 | 27000 | 27184 | 26864 | 26884 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 27000 | 27184 | 26864 | 26884 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 27000 | 27184 | 26864 | 26884 | 0 | -560.50(-2.04%) |
Aug 10, 2017 | 27791 | 27791 | 27267 | 27444 | 0 | -313.10(-1.13%) |
Aug 09, 2017 | 27760 | 27876 | 27603 | 27757 | 0 | -97.80(-0.35%) |
Aug 08, 2017 | 27685 | 27868 | 27626 | 27855 | 0 | +164.50(+0.59%) |
Aug 07, 2017 | 27666 | 27732 | 27629 | 27690 | 0 | +127.70(+0.46%) |
Aug 06, 2017 | 27565 | 27615 | 27508 | 27563 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 27565 | 27615 | 27508 | 27563 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 27565 | 27615 | 27508 | 27563 | 0 | +31.70(+0.12%) |
Aug 03, 2017 | 27534 | 27601 | 27400 | 27531 | 0 | -76.40(-0.28%) |
Aug 02, 2017 | 27645 | 27747 | 27570 | 27607 | 0 | +67.20(+0.24%) |