Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21897 | 22020 | 21840 | 22012 | 0 | -0.10(-0.00%) |
Oct 30, 2017 | 22048 | 22087 | 21921 | 22012 | 0 | +3.30(+0.01%) |
Oct 29, 2017 | 21903 | 22016 | 21816 | 22008 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 21903 | 22016 | 21816 | 22008 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 21903 | 22016 | 21816 | 22008 | 0 | +268.60(+1.24%) |
Oct 26, 2017 | 21699 | 21794 | 21689 | 21740 | 0 | +32.20(+0.15%) |
Oct 25, 2017 | 21900 | 21921 | 21648 | 21708 | 0 | -97.60(-0.45%) |
Oct 24, 2017 | 21670 | 21805 | 21646 | 21805 | 0 | +108.50(+0.50%) |
Oct 23, 2017 | 21709 | 21724 | 21614 | 21697 | 0 | +239.10(+1.11%) |
Oct 22, 2017 | 21391 | 21489 | 21363 | 21458 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 21391 | 21489 | 21363 | 21458 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 21391 | 21489 | 21363 | 21458 | 0 | +9.10(+0.04%) |
Oct 19, 2017 | 21450 | 21504 | 21382 | 21448 | 0 | +85.40(+0.40%) |
Oct 18, 2017 | 21375 | 21403 | 21318 | 21363 | 0 | +27.00(+0.13%) |
Oct 17, 2017 | 21352 | 21394 | 21231 | 21336 | 0 | +80.50(+0.38%) |
Oct 16, 2017 | 21221 | 21347 | 21188 | 21256 | 0 | +100.40(+0.47%) |
Oct 15, 2017 | 20960 | 21211 | 20933 | 21155 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 20960 | 21211 | 20933 | 21155 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 20960 | 21211 | 20933 | 21155 | 0 | +200.50(+0.96%) |
Oct 12, 2017 | 20958 | 20994 | 20917 | 20955 | 0 | +73.40(+0.35%) |
Oct 11, 2017 | 20804 | 20898 | 20788 | 20881 | 0 | +57.80(+0.28%) |
Oct 10, 2017 | 20680 | 20824 | 20663 | 20824 | 0 | +132.80(+0.64%) |
Oct 09, 2017 | 20717 | 20721 | 20659 | 20691 | 0 | +0.00(+0.00%) |
Oct 08, 2017 | 20717 | 20721 | 20659 | 20691 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 20717 | 20721 | 20659 | 20691 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 20717 | 20721 | 20659 | 20691 | 0 | +62.10(+0.30%) |
Oct 05, 2017 | 20651 | 20668 | 20602 | 20629 | 0 | +1.90(+0.01%) |
Oct 04, 2017 | 20661 | 20689 | 20592 | 20627 | 0 | +12.60(+0.06%) |
Oct 03, 2017 | 20475 | 20628 | 20438 | 20614 | 0 | +213.30(+1.05%) |
Oct 02, 2017 | 20400 | 20411 | 20363 | 20401 | 0 | +44.50(+0.22%) |
Oct 01, 2017 | 20315 | 20370 | 20285 | 20356 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 20315 | 20370 | 20285 | 20356 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 20315 | 20370 | 20285 | 20356 | 0 | -6.80(-0.03%) |
Sep 28, 2017 | 20399 | 20400 | 20300 | 20363 | 0 | +96.00(+0.47%) |
Sep 27, 2017 | 20270 | 20278 | 20214 | 20267 | 0 | -63.10(-0.31%) |
Sep 26, 2017 | 20349 | 20386 | 20304 | 20330 | 0 | -67.40(-0.33%) |
Sep 25, 2017 | 20439 | 20454 | 20367 | 20398 | 0 | +101.20(+0.50%) |
Sep 24, 2017 | 20414 | 20417 | 20249 | 20296 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 20414 | 20417 | 20249 | 20296 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 20414 | 20417 | 20249 | 20296 | 0 | -51.10(-0.25%) |
Sep 21, 2017 | 20456 | 20481 | 20333 | 20348 | 0 | +37.00(+0.18%) |
Sep 20, 2017 | 20301 | 20339 | 20273 | 20310 | 0 | +11.10(+0.05%) |
Sep 19, 2017 | 20128 | 20321 | 20122 | 20299 | 0 | +389.90(+1.96%) |
Sep 18, 2017 | 19794 | 19933 | 19788 | 19910 | 0 | +0.00(+0.00%) |
Sep 17, 2017 | 19794 | 19933 | 19788 | 19910 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 19794 | 19933 | 19788 | 19910 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 19794 | 19933 | 19788 | 19910 | 0 | +102.10(+0.52%) |
Sep 14, 2017 | 19860 | 19918 | 19794 | 19807 | 0 | -58.40(-0.29%) |
Sep 13, 2017 | 19874 | 19889 | 19845 | 19866 | 0 | +89.20(+0.45%) |
Sep 12, 2017 | 19736 | 19792 | 19719 | 19777 | 0 | +230.80(+1.18%) |
Sep 11, 2017 | 19441 | 19567 | 19437 | 19546 | 0 | +271.00(+1.41%) |
Sep 10, 2017 | 19298 | 19358 | 19240 | 19275 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 19298 | 19358 | 19240 | 19275 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 19298 | 19358 | 19240 | 19275 | 0 | -121.70(-0.63%) |
Sep 07, 2017 | 19433 | 19483 | 19366 | 19396 | 0 | +38.50(+0.20%) |
Sep 06, 2017 | 19286 | 19371 | 19255 | 19358 | 0 | -27.80(-0.14%) |
Sep 05, 2017 | 19533 | 19543 | 19355 | 19386 | 0 | -122.40(-0.63%) |
Sep 04, 2017 | 19616 | 19628 | 19479 | 19508 | 0 | -183.30(-0.93%) |
Sep 03, 2017 | 19734 | 19736 | 19620 | 19692 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 19734 | 19736 | 19620 | 19692 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 19734 | 19736 | 19620 | 19692 | 0 | +45.30(+0.23%) |
Aug 31, 2017 | 19591 | 19688 | 19583 | 19646 | 0 | +139.70(+0.72%) |
Aug 30, 2017 | 19481 | 19538 | 19435 | 19506 | 0 | +143.90(+0.74%) |
Aug 29, 2017 | 19319 | 19372 | 19280 | 19363 | 0 | -87.30(-0.45%) |
Aug 28, 2017 | 19502 | 19536 | 19420 | 19450 | 0 | -2.70(-0.01%) |
Aug 27, 2017 | 19401 | 19486 | 19384 | 19453 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 19401 | 19486 | 19384 | 19453 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 19401 | 19486 | 19384 | 19453 | 0 | +98.80(+0.51%) |
Aug 24, 2017 | 19366 | 19429 | 19352 | 19354 | 0 | -80.80(-0.42%) |
Aug 23, 2017 | 19547 | 19561 | 19408 | 19435 | 0 | +50.80(+0.26%) |
Aug 22, 2017 | 19373 | 19437 | 19362 | 19384 | 0 | -9.30(-0.05%) |
Aug 21, 2017 | 19510 | 19510 | 19366 | 19393 | 0 | -77.30(-0.40%) |
Aug 20, 2017 | 19471 | 19543 | 19433 | 19470 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 19471 | 19543 | 19433 | 19470 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 19471 | 19543 | 19433 | 19470 | 0 | -232.20(-1.18%) |
Aug 17, 2017 | 19708 | 19739 | 19679 | 19703 | 0 | -26.70(-0.14%) |
Aug 16, 2017 | 19751 | 19777 | 19719 | 19729 | 0 | -24.00(-0.12%) |
Aug 15, 2017 | 19689 | 19824 | 19657 | 19753 | 0 | +216.20(+1.11%) |
Aug 14, 2017 | 19546 | 19598 | 19486 | 19537 | 0 | -192.60(-0.98%) |
Aug 13, 2017 | 19792 | 19830 | 19686 | 19730 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 19792 | 19830 | 19686 | 19730 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 19792 | 19830 | 19686 | 19730 | 0 | +0.00(+0.00%) |
Aug 10, 2017 | 19792 | 19830 | 19686 | 19730 | 0 | -9.00(-0.05%) |
Aug 09, 2017 | 19929 | 19945 | 19660 | 19739 | 0 | -257.30(-1.29%) |
Aug 08, 2017 | 20063 | 20077 | 19971 | 19996 | 0 | -59.90(-0.30%) |
Aug 07, 2017 | 20059 | 20086 | 20037 | 20056 | 0 | +103.60(+0.52%) |
Aug 06, 2017 | 19950 | 19984 | 19934 | 19952 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 19950 | 19984 | 19934 | 19952 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 19950 | 19984 | 19934 | 19952 | 0 | -77.00(-0.38%) |
Aug 03, 2017 | 20066 | 20070 | 19985 | 20029 | 0 | -50.70(-0.25%) |
Aug 02, 2017 | 20057 | 20114 | 20022 | 20080 | 0 | +94.20(+0.47%) |