Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10623 | 10650 | 10560 | 10560 | 0 | -153.10(-1.43%) |
Nov 29, 2017 | 10735 | 10763 | 10698 | 10714 | 0 | +6.40(+0.06%) |
Nov 28, 2017 | 10734 | 10753 | 10692 | 10707 | 0 | -43.80(-0.41%) |
Nov 27, 2017 | 10837 | 10856 | 10747 | 10751 | 0 | -103.20(-0.95%) |
Nov 26, 2017 | 10848 | 10874 | 10834 | 10854 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 10848 | 10874 | 10834 | 10854 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 10848 | 10874 | 10834 | 10854 | 0 | -0.50(-0.00%) |
Nov 23, 2017 | 10838 | 10872 | 10809 | 10855 | 0 | +32.00(+0.30%) |
Nov 22, 2017 | 10815 | 10883 | 10801 | 10823 | 0 | +43.40(+0.40%) |
Nov 21, 2017 | 10688 | 10788 | 10687 | 10779 | 0 | +114.70(+1.08%) |
Nov 20, 2017 | 10707 | 10728 | 10656 | 10664 | 0 | -37.10(-0.35%) |
Nov 19, 2017 | 10673 | 10730 | 10673 | 10702 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 10673 | 10730 | 10673 | 10702 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 10673 | 10730 | 10673 | 10702 | 0 | +76.60(+0.72%) |
Nov 16, 2017 | 10629 | 10667 | 10609 | 10625 | 0 | -5.70(-0.05%) |
Nov 15, 2017 | 10662 | 10670 | 10600 | 10631 | 0 | -56.50(-0.53%) |
Nov 14, 2017 | 10717 | 10735 | 10655 | 10687 | 0 | +3.30(+0.03%) |
Nov 13, 2017 | 10728 | 10749 | 10684 | 10684 | 0 | -48.80(-0.45%) |
Nov 12, 2017 | 10714 | 10743 | 10659 | 10733 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 10714 | 10743 | 10659 | 10733 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 10714 | 10743 | 10659 | 10733 | 0 | -10.60(-0.10%) |
Nov 09, 2017 | 10803 | 10831 | 10722 | 10743 | 0 | -75.70(-0.70%) |
Nov 08, 2017 | 10839 | 10845 | 10806 | 10819 | 0 | -21.30(-0.20%) |
Nov 07, 2017 | 10821 | 10843 | 10808 | 10840 | 0 | +54.10(+0.50%) |
Nov 06, 2017 | 10857 | 10858 | 10769 | 10786 | 0 | -14.60(-0.14%) |
Nov 05, 2017 | 10798 | 10836 | 10765 | 10801 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 10798 | 10836 | 10765 | 10801 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 10798 | 10836 | 10765 | 10801 | 0 | +12.30(+0.11%) |
Nov 02, 2017 | 10798 | 10828 | 10788 | 10788 | 0 | -17.90(-0.17%) |
Nov 01, 2017 | 10816 | 10843 | 10785 | 10806 | 0 | +12.60(+0.12%) |
Oct 31, 2017 | 10769 | 10829 | 10747 | 10794 | 0 | +36.90(+0.34%) |
Oct 30, 2017 | 10778 | 10842 | 10743 | 10757 | 0 | +47.80(+0.45%) |
Oct 29, 2017 | 10757 | 10804 | 10701 | 10709 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 10757 | 10804 | 10701 | 10709 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 10757 | 10804 | 10701 | 10709 | 0 | -25.70(-0.24%) |
Oct 26, 2017 | 10735 | 10756 | 10716 | 10735 | 0 | -15.80(-0.15%) |
Oct 25, 2017 | 10771 | 10794 | 10740 | 10751 | 0 | +6.80(+0.06%) |
Oct 24, 2017 | 10750 | 10767 | 10726 | 10744 | 0 | +8.60(+0.08%) |
Oct 23, 2017 | 10760 | 10792 | 10732 | 10735 | 0 | +6.30(+0.06%) |
Oct 22, 2017 | 10738 | 10754 | 10703 | 10729 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 10738 | 10754 | 10703 | 10729 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 10738 | 10754 | 10703 | 10729 | 0 | -31.40(-0.29%) |
Oct 19, 2017 | 10746 | 10798 | 10746 | 10760 | 0 | +40.00(+0.37%) |
Oct 18, 2017 | 10774 | 10790 | 10684 | 10720 | 0 | -2.90(-0.03%) |
Oct 17, 2017 | 10790 | 10798 | 10723 | 10723 | 0 | -51.00(-0.47%) |
Oct 16, 2017 | 10735 | 10774 | 10723 | 10774 | 0 | +50.10(+0.47%) |
Oct 15, 2017 | 10712 | 10724 | 10676 | 10724 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 10712 | 10724 | 10676 | 10724 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 10712 | 10724 | 10676 | 10724 | 0 | +12.70(+0.12%) |
Oct 12, 2017 | 10668 | 10711 | 10668 | 10711 | 0 | +70.20(+0.66%) |
Oct 11, 2017 | 10576 | 10668 | 10576 | 10641 | 0 | +108.40(+1.03%) |
Oct 10, 2017 | 10538 | 10558 | 10512 | 10533 | 0 | +0.00(+0.00%) |
Oct 09, 2017 | 10538 | 10558 | 10512 | 10533 | 0 | +0.00(+0.00%) |
Oct 08, 2017 | 10538 | 10558 | 10512 | 10533 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 10538 | 10558 | 10512 | 10533 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 10538 | 10558 | 10512 | 10533 | 0 | +14.50(+0.14%) |
Oct 05, 2017 | 10473 | 10531 | 10473 | 10518 | 0 | +49.00(+0.47%) |
Oct 04, 2017 | 10463 | 10495 | 10446 | 10469 | 0 | +0.00(+0.00%) |
Oct 03, 2017 | 10463 | 10495 | 10446 | 10469 | 0 | +4.10(+0.04%) |
Oct 02, 2017 | 10425 | 10473 | 10414 | 10465 | 0 | +81.30(+0.78%) |
Oct 01, 2017 | 10362 | 10400 | 10362 | 10384 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 10362 | 10400 | 10362 | 10384 | 0 | +54.00(+0.52%) |
Sep 29, 2017 | 10320 | 10339 | 10274 | 10330 | 0 | +33.40(+0.32%) |
Sep 28, 2017 | 10351 | 10366 | 10288 | 10296 | 0 | -30.20(-0.29%) |
Sep 27, 2017 | 10322 | 10357 | 10316 | 10327 | 0 | +69.70(+0.68%) |
Sep 26, 2017 | 10333 | 10374 | 10257 | 10257 | 0 | -78.90(-0.76%) |
Sep 25, 2017 | 10442 | 10447 | 10322 | 10336 | 0 | -113.80(-1.09%) |
Sep 24, 2017 | 10572 | 10579 | 10446 | 10450 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 10572 | 10579 | 10446 | 10450 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 10572 | 10579 | 10446 | 10450 | 0 | -128.70(-1.22%) |
Sep 21, 2017 | 10507 | 10603 | 10494 | 10578 | 0 | +59.20(+0.56%) |
Sep 20, 2017 | 10569 | 10589 | 10491 | 10519 | 0 | -56.90(-0.54%) |
Sep 19, 2017 | 10653 | 10664 | 10561 | 10576 | 0 | -55.50(-0.52%) |
Sep 18, 2017 | 10591 | 10642 | 10582 | 10632 | 0 | +51.20(+0.48%) |
Sep 17, 2017 | 10557 | 10581 | 10520 | 10580 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 10557 | 10581 | 10520 | 10580 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 10557 | 10581 | 10520 | 10580 | 0 | +26.80(+0.25%) |
Sep 14, 2017 | 10534 | 10573 | 10509 | 10554 | 0 | +20.70(+0.20%) |
Sep 13, 2017 | 10596 | 10620 | 10533 | 10533 | 0 | -77.40(-0.73%) |
Sep 12, 2017 | 10610 | 10646 | 10586 | 10610 | 0 | +38.10(+0.36%) |
Sep 11, 2017 | 10630 | 10656 | 10566 | 10572 | 0 | -37.80(-0.36%) |
Sep 10, 2017 | 10554 | 10610 | 10551 | 10610 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 10554 | 10610 | 10551 | 10610 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 10554 | 10610 | 10551 | 10610 | 0 | +71.50(+0.68%) |
Sep 07, 2017 | 10565 | 10604 | 10510 | 10538 | 0 | -9.40(-0.09%) |
Sep 06, 2017 | 10594 | 10605 | 10520 | 10548 | 0 | -69.90(-0.66%) |
Sep 05, 2017 | 10584 | 10618 | 10564 | 10618 | 0 | +47.90(+0.45%) |
Sep 04, 2017 | 10585 | 10610 | 10555 | 10570 | 0 | -24.90(-0.24%) |
Sep 03, 2017 | 10576 | 10620 | 10569 | 10595 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 10576 | 10620 | 10569 | 10595 | 0 | +0.00(+0.00%) |