Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12420 | 12510 | 12060 | 12510 | 25 | +0.00(+0.00%) |
Jul 28, 2017 | 12150 | 12690 | 11880 | 12510 | 25 | +450.00(+3.73%) |
Jul 27, 2017 | 12600 | 12609 | 11790 | 12060 | 51 | -540.00(-4.29%) |
Jul 26, 2017 | 12600 | 12690 | 12510 | 12600 | 32 | -90.00(-0.71%) |
Jul 25, 2017 | 12780 | 12960 | 12600 | 12690 | 27 | -180.00(-1.40%) |
Jul 24, 2017 | 13140 | 13140 | 12600 | 12870 | 26 | -180.00(-1.38%) |
Jul 21, 2017 | 12870 | 13050 | 12420 | 13050 | 31 | +90.00(+0.69%) |
Jul 20, 2017 | 12960 | 13320 | 12780 | 12960 | 11 | -90.00(-0.69%) |
Jul 19, 2017 | 13050 | 13230 | 12871 | 13050 | 16 | +0.00(+0.00%) |
Jul 18, 2017 | 13140 | 13590 | 13050 | 13050 | 22 | -270.00(-2.03%) |
Jul 17, 2017 | 13950 | 14040 | 13140 | 13320 | 22 | -360.00(-2.63%) |
Jul 14, 2017 | 14400 | 14760 | 13590 | 13680 | 106 | -360.00(-2.56%) |
Jul 13, 2017 | 12780 | 14130 | 12780 | 14040 | 116 | +1260.00(+9.86%) |
Jul 12, 2017 | 12600 | 13500 | 12240 | 12780 | 77 | +270.00(+2.16%) |
Jul 11, 2017 | 12420 | 12600 | 12240 | 12510 | 21 | +90.00(+0.72%) |
Jul 10, 2017 | 12510 | 12870 | 12150 | 12420 | 26 | -180.00(-1.43%) |
Jul 07, 2017 | 12510 | 12690 | 12330 | 12600 | 13 | +180.00(+1.45%) |
Jul 06, 2017 | 12600 | 12780 | 12330 | 12420 | 11 | -180.00(-1.43%) |
Jul 05, 2017 | 12420 | 12960 | 12357 | 12600 | 37 | +180.00(+1.45%) |
Jul 03, 2017 | 12330 | 12510 | 12150 | 12420 | 13 | +90.00(+0.73%) |
Jun 30, 2017 | 12330 | 12430 | 11880 | 12330 | 22 | +90.00(+0.74%) |
Jun 29, 2017 | 12870 | 12870 | 12240 | 12240 | 25 | -360.00(-2.86%) |
Jun 28, 2017 | 12600 | 12870 | 12420 | 12600 | 23 | +0.00(+0.00%) |
Jun 27, 2017 | 12780 | 13050 | 12150 | 12600 | 30 | -225.00(-1.75%) |
Jun 26, 2017 | 13050 | 13050 | 12600 | 12825 | 19 | +45.00(+0.35%) |
Jun 23, 2017 | 12690 | 13050 | 11880 | 12780 | 49 | +90.00(+0.71%) |
Jun 22, 2017 | 12690 | 12780 | 12241 | 12690 | 39 | +90.00(+0.71%) |
Jun 21, 2017 | 12240 | 12870 | 11880 | 12600 | 89 | +900.00(+7.69%) |
Jun 20, 2017 | 11700 | 12150 | 11700 | 11700 | 24 | +0.00(+0.00%) |
Jun 19, 2017 | 11520 | 12240 | 11520 | 11700 | 31 | +540.00(+4.84%) |
Jun 16, 2017 | 11700 | 12060 | 11160 | 11160 | 77 | -630.00(-5.34%) |
Jun 15, 2017 | 11970 | 12060 | 11700 | 11790 | 18 | -360.00(-2.96%) |
Jun 14, 2017 | 12240 | 12420 | 11790 | 12150 | 33 | -90.00(-0.74%) |
Jun 13, 2017 | 12420 | 12645 | 12240 | 12240 | 34 | -360.00(-2.86%) |
Jun 12, 2017 | 12330 | 12689 | 12150 | 12600 | 34 | +0.00(+0.00%) |
Jun 09, 2017 | 12420 | 12600 | 12150 | 12600 | 47 | +0.00(+0.00%) |
Jun 08, 2017 | 13320 | 13320 | 12420 | 12600 | 84 | +90.00(+0.72%) |
Jun 07, 2017 | 13140 | 13185 | 12420 | 12510 | 93 | -720.00(-5.44%) |
Jun 06, 2017 | 13320 | 13749 | 13136 | 13230 | 19 | -180.00(-1.34%) |
Jun 05, 2017 | 13680 | 13860 | 13140 | 13410 | 30 | +0.00(+0.00%) |
Jun 02, 2017 | 13950 | 14220 | 13320 | 13410 | 92 | +270.00(+2.05%) |
Jun 01, 2017 | 13500 | 13500 | 13140 | 13140 | 28 | -360.00(-2.67%) |
May 31, 2017 | 13320 | 13590 | 13230 | 13500 | 78 | +180.00(+1.35%) |
May 30, 2017 | 13590 | 13590 | 13050 | 13320 | 20 | -270.00(-1.99%) |
May 26, 2017 | 12870 | 13680 | 12870 | 13590 | 74 | +540.00(+4.14%) |
May 25, 2017 | 13140 | 13224 | 12780 | 13050 | 44 | -270.00(-2.03%) |
May 24, 2017 | 13050 | 13320 | 12780 | 13320 | 61 | +0.00(+0.00%) |
May 23, 2017 | 13500 | 13590 | 12602 | 13320 | 121 | -360.00(-2.63%) |
May 22, 2017 | 16110 | 16650 | 12960 | 13680 | 836 | +810.00(+6.29%) |
May 19, 2017 | 13050 | 13500 | 12600 | 12870 | 74 | +45.00(+0.35%) |
May 18, 2017 | 13050 | 13500 | 11700 | 12825 | 80 | +135.90(+1.07%) |
May 17, 2017 | 13140 | 13140 | 12600 | 12689 | 49 | -540.90(-4.09%) |
May 16, 2017 | 14310 | 14310 | 12780 | 13230 | 128 | -1170.00(-8.12%) |
May 15, 2017 | 15030 | 15030 | 13950 | 14400 | 53 | +180.00(+1.27%) |
May 12, 2017 | 15030 | 15300 | 13860 | 14220 | 162 | -2250.00(-13.66%) |
May 11, 2017 | 16290 | 16695 | 15840 | 16470 | 59 | -90.00(-0.54%) |
May 10, 2017 | 16470 | 17100 | 15840 | 16560 | 108 | +270.00(+1.66%) |
May 09, 2017 | 14490 | 16470 | 14220 | 16290 | 100 | +1710.00(+11.73%) |
May 08, 2017 | 14490 | 14940 | 14220 | 14580 | 37 | -90.00(-0.61%) |
May 05, 2017 | 14850 | 15120 | 14400 | 14670 | 36 | -180.00(-1.21%) |
May 04, 2017 | 13950 | 15210 | 13791 | 14850 | 80 | +720.00(+5.10%) |
May 03, 2017 | 14040 | 14130 | 13680 | 14130 | 22 | +90.00(+0.64%) |
May 02, 2017 | 14130 | 14219 | 13590 | 14040 | 45 | -180.00(-1.27%) |
May 01, 2017 | 14760 | 14760 | 13950 | 14220 | 59 | -360.00(-2.47%) |
Apr 28, 2017 | 14940 | 15111 | 14400 | 14580 | 39 | -360.00(-2.41%) |
Apr 27, 2017 | 15120 | 15480 | 14850 | 14940 | 32 | -270.00(-1.78%) |
Apr 26, 2017 | 15300 | 15480 | 14850 | 15210 | 33 | -90.00(-0.59%) |
Apr 25, 2017 | 14940 | 15750 | 14580 | 15300 | 66 | +360.00(+2.41%) |
Apr 24, 2017 | 15120 | 15210 | 14760 | 14940 | 39 | -90.00(-0.60%) |
Apr 21, 2017 | 15210 | 15210 | 14400 | 15030 | 57 | -180.00(-1.18%) |
Apr 20, 2017 | 15120 | 15390 | 14490 | 15210 | 71 | +180.00(+1.20%) |
Apr 19, 2017 | 14220 | 15030 | 13770 | 15030 | 102 | +810.00(+5.70%) |
Apr 18, 2017 | 15750 | 16020 | 14040 | 14220 | 157 | +0.00(+0.00%) |
Apr 17, 2017 | 16290 | 16380 | 14220 | 14220 | 155 | -1890.00(-11.73%) |
Apr 13, 2017 | 16740 | 17100 | 16110 | 16110 | 56 | -630.00(-3.76%) |
Apr 12, 2017 | 16830 | 17099 | 16560 | 16740 | 26 | -90.00(-0.53%) |
Apr 11, 2017 | 16650 | 17550 | 16560 | 16830 | 42 | +90.00(+0.54%) |
Apr 10, 2017 | 17280 | 17550 | 16560 | 16740 | 50 | -720.00(-4.12%) |
Apr 07, 2017 | 17640 | 17820 | 16470 | 17460 | 87 | -180.00(-1.02%) |
Apr 06, 2017 | 18090 | 18276 | 17190 | 17640 | 88 | -540.00(-2.97%) |
Apr 05, 2017 | 18450 | 18630 | 17820 | 18180 | 94 | -360.00(-1.94%) |
Apr 04, 2017 | 18630 | 19080 | 18270 | 18540 | 88 | -180.00(-0.96%) |
Apr 03, 2017 | 20160 | 20340 | 18720 | 18720 | 165 | -450.00(-2.35%) |
Mar 31, 2017 | 18990 | 19710 | 18450 | 19170 | 104 | +450.00(+2.40%) |
Mar 30, 2017 | 19170 | 19215 | 18450 | 18720 | 68 | -360.00(-1.89%) |
Mar 29, 2017 | 19170 | 19440 | 18810 | 19080 | 41 | +270.00(+1.44%) |
Mar 28, 2017 | 19080 | 19395 | 18810 | 18810 | 69 | -630.00(-3.24%) |
Mar 27, 2017 | 19530 | 20070 | 19080 | 19440 | 44 | -630.00(-3.14%) |
Mar 24, 2017 | 20070 | 20520 | 19800 | 20070 | 50 | +0.00(+0.00%) |
Mar 23, 2017 | 20520 | 21060 | 19800 | 20070 | 94 | -990.00(-4.70%) |
Mar 22, 2017 | 19440 | 22050 | 19170 | 21060 | 319 | +1440.00(+7.34%) |
Mar 21, 2017 | 19260 | 19620 | 18900 | 19620 | 51 | +180.00(+0.93%) |
Mar 20, 2017 | 19350 | 19530 | 18810 | 19440 | 43 | -360.00(-1.82%) |
Mar 17, 2017 | 18900 | 19800 | 18450 | 19800 | 72 | +720.00(+3.77%) |
Mar 16, 2017 | 19800 | 19800 | 18720 | 19080 | 62 | -630.00(-3.20%) |
Mar 15, 2017 | 19350 | 19800 | 18900 | 19710 | 84 | +720.00(+3.79%) |
Mar 14, 2017 | 19530 | 19980 | 18360 | 18990 | 164 | +630.00(+3.43%) |
Mar 13, 2017 | 18540 | 19080 | 18090 | 18360 | 66 | -360.00(-1.92%) |
Mar 10, 2017 | 18720 | 19132 | 18360 | 18720 | 101 | +0.00(+0.00%) |
Mar 09, 2017 | 20430 | 20790 | 18630 | 18720 | 157 | -1710.00(-8.37%) |
Mar 08, 2017 | 22950 | 24750 | 20071 | 20430 | 576 | +90.00(+0.44%) |
Mar 07, 2017 | 21960 | 22230 | 19440 | 20340 | 212 | -1080.00(-5.04%) |
Mar 06, 2017 | 21240 | 21600 | 20700 | 21420 | 127 | +630.00(+3.03%) |
Mar 03, 2017 | 21150 | 21150 | 19633 | 20790 | 90 | -360.00(-1.70%) |
Mar 02, 2017 | 20340 | 21420 | 18900 | 21150 | 190 | +630.00(+3.07%) |
Mar 01, 2017 | 18900 | 20700 | 18720 | 20520 | 250 | +2070.00(+11.22%) |
Feb 28, 2017 | 18450 | 18900 | 18360 | 18450 | 49 | +0.00(+0.00%) |
Feb 27, 2017 | 18000 | 18630 | 17640 | 18450 | 76 | +180.00(+0.99%) |
Feb 24, 2017 | 18990 | 18990 | 18090 | 18270 | 85 | -900.00(-4.69%) |
Feb 23, 2017 | 19170 | 19620 | 18000 | 19170 | 225 | +1080.00(+5.97%) |
Feb 22, 2017 | 17190 | 19080 | 16200 | 18090 | 347 | +1035.00(+6.07%) |
Feb 21, 2017 | 17640 | 17708 | 16740 | 17055 | 113 | -675.00(-3.81%) |
Feb 17, 2017 | 17730 | 17730 | 17730 | 0 | -270.00(-1.50%) | |
Feb 16, 2017 | 19260 | 19260 | 18000 | 18000 | 115 | -900.00(-4.76%) |
Feb 15, 2017 | 18990 | 20250 | 18090 | 18900 | 253 | -90.00(-0.47%) |
Feb 14, 2017 | 18900 | 19440 | 17820 | 18990 | 230 | -540.00(-2.76%) |
Feb 13, 2017 | 21420 | 22230 | 18450 | 19530 | 611 | -1800.00(-8.44%) |
Feb 10, 2017 | 22140 | 24839 | 20700 | 21330 | 1,664 | +1620.00(+8.22%) |
Feb 09, 2017 | 19170 | 20520 | 17460 | 19710 | 1,976 | +4500.00(+29.59%) |
Feb 08, 2017 | 14580 | 16110 | 14220 | 15210 | 265 | +1080.00(+7.64%) |
Feb 07, 2017 | 13500 | 14490 | 12870 | 14130 | 127 | +990.00(+7.53%) |
Feb 06, 2017 | 13500 | 13574 | 12780 | 13140 | 90 | -630.00(-4.58%) |
Feb 03, 2017 | 12600 | 14850 | 12423 | 13770 | 316 | +1260.00(+10.07%) |
Feb 02, 2017 | 12600 | 12690 | 12060 | 12510 | 114 | -270.00(-2.11%) |
Feb 01, 2017 | 12780 | 13050 | 12240 | 12780 | 71 | -90.00(-0.70%) |
Jan 31, 2017 | 13050 | 13410 | 12240 | 12870 | 94 | -360.00(-2.72%) |
Jan 30, 2017 | 13950 | 14220 | 13050 | 13230 | 81 | -810.00(-5.77%) |
Jan 27, 2017 | 14040 | 14400 | 13140 | 14040 | 83 | +0.00(+0.00%) |
Jan 26, 2017 | 13950 | 14760 | 13680 | 14040 | 94 | -360.00(-2.50%) |
Jan 25, 2017 | 16380 | 16920 | 14040 | 14400 | 412 | -810.00(-5.33%) |
Jan 24, 2017 | 13050 | 15210 | 12960 | 15210 | 237 | +2340.00(+18.18%) |
Jan 23, 2017 | 14130 | 14130 | 12600 | 12870 | 128 | -1080.00(-7.74%) |
Jan 20, 2017 | 14850 | 14850 | 13680 | 13950 | 151 | -900.00(-6.06%) |
Jan 19, 2017 | 16200 | 16470 | 14040 | 14850 | 647 | +1260.00(+9.27%) |
Jan 18, 2017 | 16020 | 16380 | 13230 | 13590 | 466 | -2880.00(-17.49%) |
Jan 17, 2017 | 18810 | 18810 | 15300 | 16470 | 667 | -2340.00(-12.44%) |
Jan 13, 2017 | 18810 | 18810 | 18810 | 0 | -360.00(-1.88%) | |
Jan 12, 2017 | 20160 | 21645 | 18000 | 19170 | 861 | -5220.00(-21.40%) |
Jan 11, 2017 | 25740 | 30510 | 18900 | 24390 | 7,000 | +8100.00(+49.72%) |
Jan 10, 2017 | 9270 | 16829 | 9270 | 16290 | 2,566 | +7110.00(+77.45%) |
Jan 09, 2017 | 8550 | 9450 | 8550 | 9180 | 178 | +630.00(+7.37%) |
Jan 06, 2017 | 8280 | 8640 | 8131 | 8550 | 33 | +450.00(+5.56%) |
Jan 05, 2017 | 7515 | 8100 | 7470 | 8100 | 27 | +630.00(+8.43%) |
Jan 04, 2017 | 7605 | 7605 | 7200 | 7470 | 11 | -90.00(-1.19%) |
Jan 03, 2017 | 7290 | 7650 | 7020 | 7560 | 14 | +585.00(+8.39%) |
Dec 30, 2016 | 6975 | 6975 | 6975 | 0 | -45.00(-0.64%) | |
Dec 29, 2016 | 7200 | 7364 | 7020 | 7020 | 15 | -358.20(-4.85%) |
Dec 28, 2016 | 7470 | 7829 | 7200 | 7378 | 13 | -20.70(-0.28%) |
Dec 27, 2016 | 7272 | 7830 | 7070 | 7399 | 20 | +126.90(+1.75%) |
Dec 23, 2016 | 7272 | 7272 | 7272 | 0 | +70.20(+0.97%) | |
Dec 22, 2016 | 7470 | 7514 | 7200 | 7202 | 17 | -124.20(-1.70%) |
Dec 21, 2016 | 7740 | 7740 | 7294 | 7326 | 8 | -144.90(-1.94%) |
Dec 20, 2016 | 7939 | 7939 | 7454 | 7471 | 23 | -449.10(-5.67%) |
Dec 19, 2016 | 8047 | 8047 | 7560 | 7920 | 14 | -144.90(-1.80%) |
Dec 16, 2016 | 8100 | 8280 | 7750 | 8065 | 7 | +234.90(+3.00%) |
Dec 15, 2016 | 7830 | 8145 | 7650 | 7830 | 9 | +0.00(+0.00%) |
Dec 14, 2016 | 8410 | 8410 | 7740 | 7830 | 21 | -180.00(-2.25%) |
Dec 13, 2016 | 8550 | 8820 | 8010 | 8010 | 54 | -369.90(-4.41%) |
Dec 12, 2016 | 8010 | 8550 | 7920 | 8380 | 45 | +369.90(+4.62%) |
Dec 09, 2016 | 7740 | 8370 | 7740 | 8010 | 14 | +310.50(+4.03%) |
Dec 08, 2016 | 8370 | 8370 | 7560 | 7700 | 18 | -242.10(-3.05%) |
Dec 07, 2016 | 7692 | 8550 | 7651 | 7942 | 104 | +192.60(+2.49%) |
Dec 06, 2016 | 7650 | 8091 | 7470 | 7749 | 19 | +219.60(+2.92%) |
Dec 05, 2016 | 7290 | 7650 | 7290 | 7529 | 11 | +239.40(+3.28%) |
Dec 02, 2016 | 7740 | 7740 | 7200 | 7290 | 17 | -270.00(-3.57%) |
Dec 01, 2016 | 8190 | 8190 | 7560 | 7560 | 23 | -360.00(-4.55%) |
Nov 30, 2016 | 7830 | 8190 | 7830 | 7920 | 17 | -174.60(-2.16%) |
Nov 29, 2016 | 7740 | 8730 | 7515 | 8095 | 123 | +579.60(+7.71%) |
Nov 28, 2016 | 7654 | 7700 | 7470 | 7515 | 7 | -90.00(-1.18%) |
Nov 25, 2016 | 7650 | 7652 | 7380 | 7605 | 3 | +38.70(+0.51%) |
Nov 23, 2016 | 7566 | 7566 | 7566 | 0 | -74.70(-0.98%) | |
Nov 22, 2016 | 7739 | 7739 | 7244 | 7641 | 11 | +171.00(+2.29%) |
Nov 21, 2016 | 7650 | 7740 | 7200 | 7470 | 12 | -90.00(-1.19%) |
Nov 18, 2016 | 7739 | 7740 | 7380 | 7560 | 18 | -115.20(-1.50%) |
Nov 17, 2016 | 7920 | 7984 | 7650 | 7675 | 24 | -245.70(-3.10%) |
Nov 16, 2016 | 8550 | 9000 | 7695 | 7921 | 73 | -629.10(-7.36%) |
Nov 15, 2016 | 7920 | 8550 | 7650 | 8550 | 36 | +783.00(+10.08%) |
Nov 14, 2016 | 7380 | 8100 | 7380 | 7767 | 21 | +297.00(+3.98%) |
Nov 11, 2016 | 7380 | 7614 | 7380 | 7470 | 16 | -135.00(-1.78%) |
Nov 10, 2016 | 7560 | 7786 | 7110 | 7605 | 26 | +495.00(+6.96%) |
Nov 09, 2016 | 7200 | 8190 | 6750 | 7110 | 41 | -154.80(-2.13%) |
Nov 08, 2016 | 7650 | 7650 | 6930 | 7265 | 19 | -160.20(-2.16%) |
Nov 07, 2016 | 7199 | 7898 | 7010 | 7425 | 22 | +764.10(+11.47%) |
Nov 04, 2016 | 6930 | 7110 | 6661 | 6661 | 12 | -269.10(-3.88%) |
Nov 03, 2016 | 7389 | 7650 | 6840 | 6930 | 21 | -540.00(-7.23%) |
Nov 02, 2016 | 8100 | 8100 | 7398 | 7470 | 25 | -89.10(-1.18%) |
Nov 01, 2016 | 7920 | 8189 | 7517 | 7559 | 23 | -180.90(-2.34%) |
Oct 31, 2016 | 8280 | 8370 | 7740 | 7740 | 17 | -495.90(-6.02%) |
Oct 28, 2016 | 8441 | 8441 | 8014 | 8236 | 12 | -205.20(-2.43%) |
Oct 27, 2016 | 8451 | 8588 | 8100 | 8441 | 20 | +251.10(+3.07%) |
Oct 26, 2016 | 8100 | 8456 | 7380 | 8190 | 59 | +405.00(+5.20%) |
Oct 25, 2016 | 8370 | 8640 | 7379 | 7785 | 64 | -526.50(-6.33%) |
Oct 24, 2016 | 8505 | 8907 | 8190 | 8312 | 133 | +481.50(+6.15%) |
Oct 21, 2016 | 8727 | 8727 | 7830 | 7830 | 39 | -772.20(-8.98%) |
Oct 20, 2016 | 8640 | 8730 | 8370 | 8602 | 87 | +232.20(+2.77%) |
Oct 19, 2016 | 8104 | 8460 | 8038 | 8370 | 18 | +270.00(+3.33%) |
Oct 18, 2016 | 8369 | 8370 | 8100 | 8100 | 24 | -3.60(-0.04%) |
Oct 17, 2016 | 8550 | 8640 | 8100 | 8104 | 34 | -266.40(-3.18%) |
Oct 14, 2016 | 8100 | 8730 | 8100 | 8370 | 172 | -2312.10(-21.64%) |
Oct 13, 2016 | 11430 | 11790 | 10440 | 10682 | 12 | -837.90(-7.27%) |
Oct 12, 2016 | 11970 | 11970 | 11340 | 11520 | 10 | -702.00(-5.74%) |
Oct 11, 2016 | 13050 | 13140 | 11790 | 12222 | 7 | -558.00(-4.37%) |
Oct 10, 2016 | 13500 | 13500 | 12240 | 12780 | 12 | -360.00(-2.74%) |
Oct 07, 2016 | 13050 | 13500 | 12240 | 13140 | 8 | +90.00(+0.69%) |
Oct 06, 2016 | 12690 | 13500 | 12510 | 13050 | 12 | +270.00(+2.11%) |
Oct 05, 2016 | 12151 | 13050 | 11970 | 12780 | 8 | +630.00(+5.19%) |
Oct 04, 2016 | 11700 | 12600 | 11700 | 12150 | 20 | +450.00(+3.85%) |
Oct 03, 2016 | 14400 | 14400 | 11340 | 11700 | 27 | -2430.00(-17.20%) |
Sep 30, 2016 | 14400 | 15227 | 13591 | 14130 | 11 | -630.00(-4.27%) |
Sep 29, 2016 | 14840 | 15120 | 12780 | 14760 | 24 | -90.00(-0.61%) |
Sep 28, 2016 | 14580 | 15120 | 14580 | 14850 | 1 | +307.80(+2.12%) |