Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9304 | 9370 | 9288 | 9319 | 0 | +14.35(+0.15%) |
Nov 29, 2017 | 9348 | 9364 | 9302 | 9304 | 0 | -16.02(-0.17%) |
Nov 28, 2017 | 9280 | 9328 | 9277 | 9320 | 0 | +56.05(+0.61%) |
Nov 27, 2017 | 9305 | 9341 | 9264 | 9264 | 0 | -61.21(-0.66%) |
Nov 26, 2017 | 9324 | 9350 | 9300 | 9326 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 9324 | 9350 | 9300 | 9326 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 9324 | 9350 | 9300 | 9326 | 0 | +10.04(+0.11%) |
Nov 23, 2017 | 9264 | 9329 | 9250 | 9316 | 0 | +23.72(+0.26%) |
Nov 22, 2017 | 9323 | 9361 | 9292 | 9292 | 0 | -32.69(-0.35%) |
Nov 21, 2017 | 9281 | 9351 | 9261 | 9325 | 0 | +24.92(+0.27%) |
Nov 20, 2017 | 9254 | 9317 | 9232 | 9300 | 0 | +116.00(+1.26%) |
Nov 19, 2017 | 9138 | 9184 | 9120 | 9184 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 9138 | 9184 | 9120 | 9184 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 9138 | 9184 | 9120 | 9184 | 0 | +36.79(+0.40%) |
Nov 16, 2017 | 9092 | 9165 | 9091 | 9147 | 0 | +57.27(+0.63%) |
Nov 15, 2017 | 9096 | 9107 | 9046 | 9090 | 0 | -40.93(-0.45%) |
Nov 14, 2017 | 9160 | 9194 | 9101 | 9130 | 0 | -32.26(-0.35%) |
Nov 13, 2017 | 9175 | 9193 | 9106 | 9163 | 0 | +28.58(+0.31%) |
Nov 12, 2017 | 9177 | 9190 | 9124 | 9134 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 9177 | 9190 | 9124 | 9134 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 9177 | 9190 | 9124 | 9134 | 0 | -43.66(-0.48%) |
Nov 09, 2017 | 9261 | 9283 | 9156 | 9178 | 0 | -88.01(-0.95%) |
Nov 08, 2017 | 9234 | 9266 | 9202 | 9266 | 0 | +45.67(+0.50%) |
Nov 07, 2017 | 9298 | 9302 | 9213 | 9220 | 0 | -68.62(-0.74%) |
Nov 06, 2017 | 9305 | 9328 | 9289 | 9289 | 0 | -33.27(-0.36%) |
Nov 05, 2017 | 9277 | 9322 | 9268 | 9322 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 9277 | 9322 | 9268 | 9322 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 9277 | 9322 | 9268 | 9322 | 0 | +42.40(+0.46%) |
Nov 02, 2017 | 9265 | 9286 | 9226 | 9280 | 0 | +11.83(+0.13%) |
Nov 01, 2017 | 9269 | 9299 | 9256 | 9268 | 0 | +25.64(+0.28%) |
Oct 31, 2017 | 9178 | 9253 | 9165 | 9242 | 0 | +66.68(+0.73%) |
Oct 30, 2017 | 9147 | 9204 | 9130 | 9176 | 0 | -7.92(-0.09%) |
Oct 29, 2017 | 9200 | 9254 | 9168 | 9183 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 9200 | 9254 | 9168 | 9183 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 9200 | 9254 | 9168 | 9183 | 0 | -16.66(-0.18%) |
Oct 26, 2017 | 9072 | 9200 | 9072 | 9200 | 0 | +116.04(+1.28%) |
Oct 25, 2017 | 9192 | 9203 | 9063 | 9084 | 0 | -110.80(-1.21%) |
Oct 24, 2017 | 9243 | 9245 | 9186 | 9195 | 0 | -53.65(-0.58%) |
Oct 23, 2017 | 9239 | 9277 | 9229 | 9248 | 0 | +11.36(+0.12%) |
Oct 22, 2017 | 9272 | 9279 | 9214 | 9237 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 9272 | 9279 | 9214 | 9237 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 9272 | 9279 | 9214 | 9237 | 0 | +3.61(+0.04%) |
Oct 19, 2017 | 9285 | 9300 | 9223 | 9234 | 0 | -76.09(-0.82%) |
Oct 18, 2017 | 9259 | 9318 | 9257 | 9310 | 0 | +39.75(+0.43%) |
Oct 17, 2017 | 9291 | 9308 | 9250 | 9270 | 0 | -4.73(-0.05%) |
Oct 16, 2017 | 9300 | 9310 | 9271 | 9275 | 0 | -37.10(-0.40%) |
Oct 15, 2017 | 9304 | 9313 | 9280 | 9312 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 9304 | 9313 | 9280 | 9312 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 9304 | 9313 | 9280 | 9312 | 0 | +14.35(+0.15%) |
Oct 12, 2017 | 9282 | 9302 | 9257 | 9297 | 0 | +32.00(+0.35%) |
Oct 11, 2017 | 9275 | 9288 | 9258 | 9265 | 0 | -1.83(-0.02%) |
Oct 10, 2017 | 9259 | 9282 | 9248 | 9267 | 0 | +7.83(+0.08%) |
Oct 09, 2017 | 9252 | 9272 | 9241 | 9259 | 0 | +7.22(+0.08%) |
Oct 08, 2017 | 9273 | 9289 | 9239 | 9252 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 9273 | 9289 | 9239 | 9252 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 9273 | 9289 | 9239 | 9252 | 0 | -10.54(-0.11%) |
Oct 05, 2017 | 9271 | 9278 | 9249 | 9263 | 0 | -21.31(-0.23%) |
Oct 04, 2017 | 9275 | 9285 | 9251 | 9284 | 0 | +0.23(+0.00%) |
Oct 03, 2017 | 9256 | 9284 | 9245 | 9284 | 0 | +41.59(+0.45%) |
Oct 02, 2017 | 9177 | 9242 | 9175 | 9242 | 0 | +84.69(+0.92%) |
Oct 01, 2017 | 9107 | 9157 | 9097 | 9157 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 9107 | 9157 | 9097 | 9157 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 9107 | 9157 | 9097 | 9157 | 0 | +45.30(+0.50%) |
Sep 28, 2017 | 9089 | 9123 | 9076 | 9112 | 0 | +13.58(+0.15%) |
Sep 27, 2017 | 9119 | 9145 | 9097 | 9099 | 0 | -15.07(-0.17%) |
Sep 26, 2017 | 9123 | 9156 | 9097 | 9114 | 0 | -26.82(-0.29%) |
Sep 25, 2017 | 9124 | 9167 | 9114 | 9140 | 0 | +3.75(+0.04%) |
Sep 24, 2017 | 9143 | 9156 | 9126 | 9137 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 9143 | 9156 | 9126 | 9137 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 9143 | 9156 | 9126 | 9137 | 0 | +2.59(+0.03%) |
Sep 21, 2017 | 9112 | 9144 | 9110 | 9134 | 0 | +38.48(+0.42%) |
Sep 20, 2017 | 9072 | 9117 | 9072 | 9096 | 0 | +2.45(+0.03%) |
Sep 19, 2017 | 9043 | 9097 | 9032 | 9093 | 0 | +45.09(+0.50%) |
Sep 18, 2017 | 9063 | 9071 | 9037 | 9048 | 0 | +20.06(+0.22%) |
Sep 17, 2017 | 9049 | 9058 | 9002 | 9028 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 9049 | 9058 | 9002 | 9028 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 9049 | 9058 | 9002 | 9028 | 0 | -43.38(-0.48%) |
Sep 14, 2017 | 9039 | 9071 | 9033 | 9071 | 0 | +17.60(+0.19%) |
Sep 13, 2017 | 9044 | 9076 | 9024 | 9054 | 0 | +0.21(+0.00%) |
Sep 12, 2017 | 9021 | 9054 | 9007 | 9054 | 0 | +71.39(+0.79%) |
Sep 11, 2017 | 8926 | 8984 | 8925 | 8982 | 0 | +70.18(+0.79%) |
Sep 10, 2017 | 8887 | 8923 | 8878 | 8912 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 8887 | 8923 | 8878 | 8912 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 8887 | 8923 | 8878 | 8912 | 0 | +5.39(+0.06%) |
Sep 07, 2017 | 8876 | 8921 | 8834 | 8907 | 0 | +47.19(+0.53%) |
Sep 06, 2017 | 8810 | 8874 | 8797 | 8859 | 0 | -10.09(-0.11%) |
Sep 05, 2017 | 8861 | 8930 | 8858 | 8870 | 0 | +5.10(+0.06%) |
Sep 04, 2017 | 8875 | 8901 | 8857 | 8864 | 0 | -77.16(-0.86%) |
Sep 03, 2017 | 8945 | 8949 | 8917 | 8942 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 8945 | 8949 | 8917 | 8942 | 0 | +0.00(+0.00%) |