Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12334 | 12359 | 12322 | 12341 | 0 | +21.50(+0.17%) |
Oct 30, 2017 | 12349 | 12355 | 12309 | 12320 | 0 | -46.90(-0.38%) |
Oct 27, 2017 | 12340 | 12367 | 12308 | 12366 | 0 | +14.00(+0.11%) |
Oct 26, 2017 | 12363 | 12380 | 12350 | 12352 | 0 | +15.80(+0.13%) |
Oct 25, 2017 | 12406 | 12406 | 12280 | 12337 | 0 | -68.40(-0.55%) |
Oct 24, 2017 | 12406 | 12420 | 12397 | 12405 | 0 | +20.60(+0.17%) |
Oct 23, 2017 | 12437 | 12444 | 12383 | 12384 | 0 | -46.10(-0.37%) |
Oct 20, 2017 | 12408 | 12431 | 12402 | 12430 | 0 | +50.20(+0.41%) |
Oct 19, 2017 | 12336 | 12382 | 12322 | 12380 | 0 | +9.30(+0.08%) |
Oct 18, 2017 | 12371 | 12383 | 12358 | 12371 | 0 | +21.00(+0.17%) |
Oct 17, 2017 | 12355 | 12358 | 12332 | 12350 | 0 | -9.50(-0.08%) |
Oct 16, 2017 | 12366 | 12377 | 12343 | 12360 | 0 | +7.50(+0.06%) |
Oct 13, 2017 | 12361 | 12378 | 12350 | 12352 | 0 | +13.30(+0.11%) |
Oct 12, 2017 | 12342 | 12353 | 12325 | 12339 | 0 | -23.40(-0.19%) |
Oct 11, 2017 | 12347 | 12362 | 12338 | 12362 | 0 | +15.50(+0.13%) |
Oct 10, 2017 | 12330 | 12356 | 12322 | 12347 | 0 | +52.60(+0.43%) |
Oct 09, 2017 | 12328 | 12334 | 12281 | 12294 | 0 | -23.70(-0.19%) |
Oct 06, 2017 | 12315 | 12318 | 12292 | 12318 | 0 | -21.20(-0.17%) |
Oct 05, 2017 | 12308 | 12351 | 12303 | 12339 | 0 | +34.20(+0.28%) |
Oct 04, 2017 | 12298 | 12320 | 12289 | 12305 | 0 | +1.80(+0.01%) |
Oct 03, 2017 | 12275 | 12304 | 12266 | 12303 | 0 | +38.20(+0.31%) |
Oct 02, 2017 | 12209 | 12265 | 12200 | 12265 | 0 | +55.50(+0.45%) |
Sep 29, 2017 | 12179 | 12210 | 12172 | 12209 | 0 | +29.90(+0.25%) |
Sep 28, 2017 | 12148 | 12184 | 12143 | 12179 | 0 | +21.60(+0.18%) |
Sep 27, 2017 | 12154 | 12173 | 12112 | 12158 | 0 | +29.80(+0.25%) |
Sep 26, 2017 | 12142 | 12156 | 12126 | 12128 | 0 | -13.70(-0.11%) |
Sep 25, 2017 | 12144 | 12165 | 12108 | 12142 | 0 | -10.20(-0.08%) |
Sep 22, 2017 | 12134 | 12156 | 12134 | 12152 | 0 | +18.20(+0.15%) |
Sep 21, 2017 | 12140 | 12153 | 12121 | 12134 | 0 | -13.90(-0.11%) |
Sep 20, 2017 | 12138 | 12159 | 12103 | 12148 | 0 | +15.80(+0.13%) |
Sep 19, 2017 | 12126 | 12138 | 12117 | 12132 | 0 | +20.20(+0.17%) |
Sep 18, 2017 | 12095 | 12124 | 12092 | 12112 | 0 | +31.40(+0.26%) |
Sep 15, 2017 | 12065 | 12081 | 12050 | 12080 | 0 | +17.50(+0.15%) |
Sep 14, 2017 | 12042 | 12066 | 12034 | 12063 | 0 | +7.40(+0.06%) |
Sep 13, 2017 | 12050 | 12063 | 12045 | 12055 | 0 | -1.90(-0.02%) |
Sep 12, 2017 | 12030 | 12061 | 12029 | 12057 | 0 | +46.80(+0.39%) |
Sep 11, 2017 | 11944 | 12016 | 11944 | 12010 | 0 | +122.30(+1.03%) |
Sep 08, 2017 | 11874 | 11902 | 11862 | 11888 | 0 | +8.40(+0.07%) |
Sep 07, 2017 | 11897 | 11900 | 11859 | 11880 | 0 | +6.70(+0.06%) |
Sep 06, 2017 | 11859 | 11889 | 11855 | 11873 | 0 | +45.70(+0.39%) |
Sep 05, 2017 | 11895 | 11898 | 11784 | 11827 | 0 | -90.90(-0.76%) |
Sep 01, 2017 | 11918 | 11918 | 11918 | 0 | +42.40(+0.36%) | |
Aug 31, 2017 | 11834 | 11890 | 11834 | 11876 | 0 | +70.60(+0.60%) |
Aug 30, 2017 | 11783 | 11819 | 11770 | 11805 | 0 | +13.20(+0.11%) |
Aug 29, 2017 | 11734 | 11801 | 11729 | 11792 | 0 | -8.30(-0.07%) |
Aug 28, 2017 | 11831 | 11836 | 11776 | 11800 | 0 | -11.80(-0.10%) |
Aug 25, 2017 | 11805 | 11846 | 11805 | 11812 | 0 | +38.20(+0.32%) |
Aug 24, 2017 | 11807 | 11817 | 11770 | 11774 | 0 | -12.10(-0.10%) |
Aug 23, 2017 | 11771 | 11806 | 11759 | 11786 | 0 | -19.40(-0.16%) |
Aug 22, 2017 | 11743 | 11814 | 11743 | 11805 | 0 | +86.00(+0.73%) |
Aug 21, 2017 | 11700 | 11727 | 11679 | 11719 | 0 | +19.50(+0.17%) |
Aug 18, 2017 | 11702 | 11754 | 11671 | 11700 | 0 | -12.90(-0.11%) |
Aug 17, 2017 | 11840 | 11856 | 11713 | 11713 | 0 | -156.10(-1.32%) |
Aug 16, 2017 | 11868 | 11891 | 11858 | 11869 | 0 | +25.30(+0.21%) |
Aug 15, 2017 | 11861 | 11862 | 11830 | 11844 | 0 | -12.60(-0.11%) |
Aug 14, 2017 | 11820 | 11879 | 11820 | 11856 | 0 | +92.90(+0.79%) |
Aug 11, 2017 | 11754 | 11791 | 11753 | 11763 | 0 | -8.40(-0.07%) |
Aug 10, 2017 | 11889 | 11889 | 11770 | 11772 | 0 | -157.90(-1.32%) |
Aug 09, 2017 | 11907 | 11930 | 11896 | 11930 | 0 | -20.50(-0.17%) |
Aug 08, 2017 | 11988 | 12020 | 11932 | 11950 | 0 | -37.80(-0.32%) |
Aug 07, 2017 | 11984 | 11988 | 11970 | 11988 | 0 | +2.90(+0.02%) |
Aug 04, 2017 | 11982 | 11995 | 11960 | 11985 | 0 | +28.40(+0.24%) |
Aug 03, 2017 | 11968 | 11975 | 11944 | 11956 | 0 | -22.90(-0.19%) |
Aug 02, 2017 | 11979 | 11981 | 11939 | 11979 | 0 | -20.60(-0.17%) |