Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11054 | 11158 | 11008 | 11104 | 0 | +27.00(+0.24%) |
Jan 30, 2018 | 11190 | 11190 | 11077 | 11077 | 0 | -145.00(-1.29%) |
Jan 29, 2018 | 11202 | 11246 | 11162 | 11222 | 0 | +74.70(+0.67%) |
Jan 28, 2018 | 11152 | 11178 | 11090 | 11147 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 11152 | 11178 | 11090 | 11147 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 11152 | 11178 | 11090 | 11147 | 0 | -18.90(-0.17%) |
Jan 25, 2018 | 11154 | 11269 | 11132 | 11166 | 0 | +13.80(+0.12%) |
Jan 24, 2018 | 11229 | 11229 | 11107 | 11152 | 0 | -100.90(-0.90%) |
Jan 23, 2018 | 11244 | 11270 | 11202 | 11253 | 0 | +21.60(+0.19%) |
Jan 22, 2018 | 11170 | 11232 | 11142 | 11232 | 0 | +80.70(+0.72%) |
Jan 21, 2018 | 11124 | 11151 | 11096 | 11151 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 11124 | 11151 | 11096 | 11151 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 11124 | 11151 | 11096 | 11151 | 0 | +79.20(+0.72%) |
Jan 18, 2018 | 11048 | 11123 | 11048 | 11072 | 0 | +66.80(+0.61%) |
Jan 17, 2018 | 10976 | 11030 | 10943 | 11005 | 0 | +18.70(+0.17%) |
Jan 16, 2018 | 10956 | 10986 | 10920 | 10986 | 0 | +29.80(+0.27%) |
Jan 15, 2018 | 10932 | 10962 | 10912 | 10956 | 0 | +72.30(+0.66%) |
Jan 14, 2018 | 10818 | 10900 | 10818 | 10884 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 10818 | 10900 | 10818 | 10884 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 10818 | 10900 | 10818 | 10884 | 0 | +73.90(+0.68%) |
Jan 11, 2018 | 10824 | 10844 | 10770 | 10810 | 0 | -21.00(-0.19%) |
Jan 10, 2018 | 10915 | 10935 | 10819 | 10831 | 0 | -83.80(-0.77%) |
Jan 09, 2018 | 10922 | 10931 | 10861 | 10915 | 0 | -0.90(-0.01%) |
Jan 08, 2018 | 10899 | 10918 | 10869 | 10916 | 0 | +36.00(+0.33%) |
Jan 07, 2018 | 10857 | 10880 | 10816 | 10880 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 10857 | 10880 | 10816 | 10880 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 10857 | 10880 | 10816 | 10880 | 0 | +31.20(+0.29%) |
Jan 04, 2018 | 10835 | 10854 | 10794 | 10849 | 0 | +47.00(+0.44%) |
Jan 03, 2018 | 10760 | 10813 | 10760 | 10802 | 0 | +90.90(+0.85%) |
Jan 02, 2018 | 10665 | 10711 | 10651 | 10711 | 0 | +67.80(+0.64%) |
Jan 01, 2018 | 10591 | 10660 | 10591 | 10643 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 10591 | 10660 | 10591 | 10643 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 10591 | 10660 | 10591 | 10643 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 10591 | 10660 | 10591 | 10643 | 0 | +75.30(+0.71%) |
Dec 28, 2017 | 10513 | 10592 | 10513 | 10568 | 0 | +80.90(+0.77%) |
Dec 27, 2017 | 10420 | 10498 | 10420 | 10487 | 0 | +64.80(+0.62%) |
Dec 26, 2017 | 10526 | 10529 | 10408 | 10422 | 0 | -100.60(-0.96%) |
Dec 25, 2017 | 10547 | 10557 | 10514 | 10522 | 0 | -14.80(-0.14%) |
Dec 24, 2017 | 10503 | 10537 | 10486 | 10537 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 10503 | 10537 | 10486 | 10537 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 10503 | 10537 | 10486 | 10537 | 0 | +48.30(+0.46%) |
Dec 21, 2017 | 10527 | 10546 | 10489 | 10489 | 0 | -15.50(-0.15%) |
Dec 20, 2017 | 10470 | 10514 | 10470 | 10504 | 0 | +37.20(+0.36%) |
Dec 19, 2017 | 10508 | 10544 | 10452 | 10467 | 0 | -39.20(-0.37%) |
Dec 18, 2017 | 10479 | 10526 | 10472 | 10506 | 0 | +15.10(+0.14%) |
Dec 17, 2017 | 10517 | 10521 | 10436 | 10491 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 10517 | 10521 | 10436 | 10491 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 10517 | 10521 | 10436 | 10491 | 0 | -46.60(-0.44%) |
Dec 14, 2017 | 10495 | 10578 | 10495 | 10538 | 0 | +67.30(+0.64%) |
Dec 13, 2017 | 10447 | 10489 | 10445 | 10471 | 0 | +27.40(+0.26%) |
Dec 12, 2017 | 10489 | 10495 | 10408 | 10443 | 0 | -29.80(-0.28%) |
Dec 11, 2017 | 10438 | 10505 | 10438 | 10473 | 0 | +74.50(+0.72%) |
Dec 10, 2017 | 10406 | 10419 | 10336 | 10399 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 10406 | 10419 | 10336 | 10399 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 10406 | 10419 | 10336 | 10399 | 0 | +42.80(+0.41%) |
Dec 07, 2017 | 10404 | 10419 | 10323 | 10356 | 0 | -38.10(-0.37%) |
Dec 06, 2017 | 10541 | 10541 | 10377 | 10394 | 0 | -172.90(-1.64%) |
Dec 05, 2017 | 10608 | 10636 | 10541 | 10567 | 0 | -84.30(-0.79%) |
Dec 04, 2017 | 10617 | 10665 | 10566 | 10651 | 0 | +50.70(+0.48%) |
Dec 03, 2017 | 10592 | 10666 | 10495 | 10600 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 10592 | 10666 | 10495 | 10600 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 10592 | 10666 | 10495 | 10600 | 0 | +40.00(+0.38%) |
Nov 30, 2017 | 10623 | 10650 | 10560 | 10560 | 0 | -153.10(-1.43%) |
Nov 29, 2017 | 10735 | 10763 | 10698 | 10714 | 0 | +6.40(+0.06%) |
Nov 28, 2017 | 10734 | 10753 | 10692 | 10707 | 0 | -43.80(-0.41%) |
Nov 27, 2017 | 10837 | 10856 | 10747 | 10751 | 0 | -103.20(-0.95%) |
Nov 26, 2017 | 10848 | 10874 | 10834 | 10854 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 10848 | 10874 | 10834 | 10854 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 10848 | 10874 | 10834 | 10854 | 0 | -0.50(-0.00%) |
Nov 23, 2017 | 10838 | 10872 | 10809 | 10855 | 0 | +32.00(+0.30%) |
Nov 22, 2017 | 10815 | 10883 | 10801 | 10823 | 0 | +43.40(+0.40%) |
Nov 21, 2017 | 10688 | 10788 | 10687 | 10779 | 0 | +114.70(+1.08%) |
Nov 20, 2017 | 10707 | 10728 | 10656 | 10664 | 0 | -37.10(-0.35%) |
Nov 19, 2017 | 10673 | 10730 | 10673 | 10702 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 10673 | 10730 | 10673 | 10702 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 10673 | 10730 | 10673 | 10702 | 0 | +76.60(+0.72%) |
Nov 16, 2017 | 10629 | 10667 | 10609 | 10625 | 0 | -5.70(-0.05%) |
Nov 15, 2017 | 10662 | 10670 | 10600 | 10631 | 0 | -56.50(-0.53%) |
Nov 14, 2017 | 10717 | 10735 | 10655 | 10687 | 0 | +3.30(+0.03%) |
Nov 13, 2017 | 10728 | 10749 | 10684 | 10684 | 0 | -48.80(-0.45%) |
Nov 12, 2017 | 10714 | 10743 | 10659 | 10733 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 10714 | 10743 | 10659 | 10733 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 10714 | 10743 | 10659 | 10733 | 0 | -10.60(-0.10%) |
Nov 09, 2017 | 10803 | 10831 | 10722 | 10743 | 0 | -75.70(-0.70%) |
Nov 08, 2017 | 10839 | 10845 | 10806 | 10819 | 0 | -21.30(-0.20%) |
Nov 07, 2017 | 10821 | 10843 | 10808 | 10840 | 0 | +54.10(+0.50%) |
Nov 06, 2017 | 10857 | 10858 | 10769 | 10786 | 0 | -14.60(-0.14%) |
Nov 05, 2017 | 10798 | 10836 | 10765 | 10801 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 10798 | 10836 | 10765 | 10801 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 10798 | 10836 | 10765 | 10801 | 0 | +12.30(+0.11%) |
Nov 02, 2017 | 10798 | 10828 | 10788 | 10788 | 0 | -17.90(-0.17%) |