Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11976 | 11990 | 11951 | 11968 | 0 | +13.00(+0.11%) |
Jul 28, 2017 | 11951 | 11960 | 11923 | 11955 | 0 | -8.50(-0.07%) |
Jul 27, 2017 | 11978 | 11978 | 11912 | 11963 | 0 | -1.70(-0.01%) |
Jul 26, 2017 | 11984 | 11985 | 11956 | 11965 | 0 | -0.80(-0.01%) |
Jul 25, 2017 | 11973 | 11986 | 11952 | 11966 | 0 | +61.00(+0.51%) |
Jul 24, 2017 | 11918 | 11920 | 11892 | 11905 | 0 | -19.90(-0.17%) |
Jul 21, 2017 | 11944 | 11944 | 11891 | 11925 | 0 | -19.90(-0.17%) |
Jul 20, 2017 | 11964 | 11929 | 11944 | 0 | +3.20(+0.03%) | |
Jul 19, 2017 | 11894 | 11941 | 11893 | 11941 | 0 | +63.90(+0.54%) |
Jul 18, 2017 | 11879 | 11880 | 11844 | 11877 | 0 | -13.10(-0.11%) |
Jul 17, 2017 | 11895 | 11911 | 11882 | 11890 | 0 | -6.80(-0.06%) |
Jul 14, 2017 | 11844 | 11918 | 11838 | 11897 | 0 | +52.70(+0.44%) |
Jul 13, 2017 | 11833 | 11849 | 11810 | 11845 | 0 | +18.70(+0.16%) |
Jul 12, 2017 | 11794 | 11846 | 11794 | 11826 | 0 | +81.10(+0.69%) |
Jul 11, 2017 | 11748 | 11759 | 11685 | 11745 | 0 | -7.00(-0.06%) |
Jul 10, 2017 | 11744 | 11777 | 11734 | 11752 | 0 | -1.20(-0.01%) |
Jul 07, 2017 | 11714 | 11758 | 11698 | 11753 | 0 | +50.60(+0.43%) |
Jul 06, 2017 | 11766 | 11771 | 11694 | 11702 | 0 | -107.10(-0.91%) |
Jul 05, 2017 | 11826 | 11830 | 11773 | 11810 | 0 | -26.20(-0.22%) |
Jul 03, 2017 | 11836 | 11836 | 11836 | 0 | +74.00(+0.63%) | |
Jun 30, 2017 | 11778 | 11800 | 11738 | 11762 | 0 | +21.70(+0.18%) |
Jun 29, 2017 | 11836 | 11838 | 11683 | 11740 | 0 | -72.80(-0.62%) |
Jun 28, 2017 | 11771 | 11828 | 11771 | 11813 | 0 | +95.90(+0.82%) |
Jun 27, 2017 | 11766 | 11788 | 11717 | 11717 | 0 | -42.00(-0.36%) |
Jun 26, 2017 | 11761 | 11794 | 11742 | 11759 | 0 | +25.70(+0.22%) |
Jun 23, 2017 | 11717 | 11750 | 11702 | 11733 | 0 | +20.70(+0.18%) |
Jun 22, 2017 | 11704 | 11742 | 11698 | 11712 | 0 | +16.20(+0.14%) |
Jun 21, 2017 | 11742 | 11753 | 11679 | 11696 | 0 | -42.70(-0.36%) |
Jun 20, 2017 | 11801 | 11801 | 11737 | 11739 | 0 | -94.30(-0.80%) |
Jun 19, 2017 | 11802 | 11837 | 11800 | 11833 | 0 | +61.30(+0.52%) |
Jun 16, 2017 | 11745 | 11772 | 11717 | 11772 | 0 | +31.50(+0.27%) |
Jun 15, 2017 | 11703 | 11745 | 11694 | 11740 | 0 | -39.30(-0.33%) |
Jun 14, 2017 | 11811 | 11812 | 11751 | 11780 | 0 | -17.00(-0.14%) |
Jun 13, 2017 | 11770 | 11799 | 11758 | 11797 | 0 | +50.30(+0.43%) |
Jun 12, 2017 | 11749 | 11774 | 11715 | 11746 | 0 | +1.80(+0.02%) |
Jun 09, 2017 | 11679 | 11755 | 11679 | 11745 | 0 | +65.70(+0.56%) |
Jun 08, 2017 | 11664 | 11703 | 11655 | 11679 | 0 | +11.30(+0.10%) |
Jun 07, 2017 | 11678 | 11698 | 11636 | 11668 | 0 | -3.80(-0.03%) |
Jun 06, 2017 | 11662 | 11693 | 11644 | 11672 | 0 | -22.20(-0.19%) |
Jun 05, 2017 | 11700 | 11712 | 11683 | 11694 | 0 | -25.00(-0.21%) |
Jun 02, 2017 | 11702 | 11729 | 11685 | 11719 | 0 | +18.90(+0.16%) |
Jun 01, 2017 | 11616 | 11700 | 11603 | 11700 | 0 | +101.80(+0.88%) |
May 31, 2017 | 11611 | 11613 | 11555 | 11598 | 0 | -3.30(-0.03%) |
May 30, 2017 | 11607 | 11616 | 11588 | 11601 | 0 | -30.60(-0.26%) |
May 26, 2017 | 11632 | 11632 | 11632 | 0 | -7.40(-0.06%) | |
May 25, 2017 | 11641 | 11667 | 11623 | 11639 | 0 | +18.10(+0.16%) |
May 24, 2017 | 11605 | 11626 | 11593 | 11621 | 0 | +16.60(+0.14%) |
May 23, 2017 | 11602 | 11620 | 11588 | 11605 | 0 | +19.40(+0.17%) |
May 22, 2017 | 11575 | 11592 | 11560 | 11585 | 0 | +42.50(+0.37%) |
May 19, 2017 | 11475 | 11573 | 11474 | 11543 | 0 | +108.60(+0.95%) |
May 18, 2017 | 11393 | 11479 | 11375 | 11434 | 0 | +10.60(+0.09%) |
May 17, 2017 | 11523 | 11530 | 11423 | 11424 | 0 | -183.00(-1.58%) |
May 16, 2017 | 11635 | 11643 | 11595 | 11606 | 0 | -7.70(-0.07%) |
May 15, 2017 | 11547 | 11628 | 11547 | 11614 | 0 | +67.10(+0.58%) |
May 12, 2017 | 11551 | 11558 | 11531 | 11547 | 0 | -16.50(-0.14%) |
May 11, 2017 | 11572 | 11574 | 11508 | 11564 | 0 | -35.40(-0.31%) |
May 10, 2017 | 11572 | 11600 | 11561 | 11599 | 0 | +31.50(+0.27%) |
May 09, 2017 | 11602 | 11605 | 11547 | 11568 | 0 | -27.80(-0.24%) |
May 08, 2017 | 11607 | 11612 | 11572 | 11595 | 0 | -20.30(-0.17%) |
May 05, 2017 | 11554 | 11616 | 11552 | 11616 | 0 | +80.90(+0.70%) |
May 04, 2017 | 11544 | 11546 | 11490 | 11535 | 0 | +5.00(+0.04%) |
May 03, 2017 | 11528 | 11537 | 11493 | 11530 | 0 | -21.60(-0.19%) |
May 02, 2017 | 11554 | 11563 | 11530 | 11551 | 0 | +14.80(+0.13%) |