Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12596 | 12674 | 12585 | 12628 | 0 | +66.50(+0.53%) |
Nov 29, 2017 | 12530 | 12580 | 12530 | 12561 | 0 | +41.10(+0.33%) |
Nov 28, 2017 | 12412 | 12524 | 12410 | 12520 | 0 | +129.40(+1.04%) |
Nov 27, 2017 | 12421 | 12427 | 12390 | 12391 | 0 | -31.10(-0.25%) |
Nov 24, 2017 | 12424 | 12432 | 12419 | 12422 | 0 | +31.10(+0.25%) |
Nov 22, 2017 | 12391 | 12391 | 12391 | 0 | +4.90(+0.04%) | |
Nov 21, 2017 | 12353 | 12397 | 12353 | 12386 | 0 | +65.10(+0.53%) |
Nov 20, 2017 | 12307 | 12331 | 12295 | 12321 | 0 | +17.90(+0.15%) |
Nov 17, 2017 | 12281 | 12315 | 12277 | 12303 | 0 | -0.40(-0.00%) |
Nov 16, 2017 | 12259 | 12322 | 12259 | 12303 | 0 | +83.00(+0.68%) |
Nov 15, 2017 | 12222 | 12251 | 12179 | 12220 | 0 | -59.80(-0.49%) |
Nov 14, 2017 | 12317 | 12317 | 12238 | 12280 | 0 | -36.70(-0.30%) |
Nov 13, 2017 | 12281 | 12328 | 12272 | 12317 | 0 | -5.80(-0.05%) |
Nov 10, 2017 | 12324 | 12332 | 12304 | 12323 | 0 | -17.10(-0.14%) |
Nov 09, 2017 | 12326 | 12351 | 12268 | 12340 | 0 | -45.00(-0.36%) |
Nov 08, 2017 | 12361 | 12390 | 12344 | 12385 | 0 | +13.50(+0.11%) |
Nov 07, 2017 | 12399 | 12416 | 12345 | 12371 | 0 | -29.70(-0.24%) |
Nov 06, 2017 | 12373 | 12411 | 12366 | 12401 | 0 | +27.80(+0.22%) |
Nov 03, 2017 | 12361 | 12376 | 12341 | 12373 | 0 | +0.10(+0.00%) |
Nov 02, 2017 | 12359 | 12377 | 12317 | 12373 | 0 | +10.10(+0.08%) |
Nov 01, 2017 | 12384 | 12415 | 12352 | 12363 | 0 | +21.90(+0.18%) |
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%) |