Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 12007 | 12013 | 11979 | 12000 | 0 | +32.30(+0.27%) |
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%) |