Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10436 | 10483 | 10422 | 10452 | 0 | +23.30(+0.22%) |
Jan 30, 2018 | 10482 | 10506 | 10416 | 10428 | 0 | -127.40(-1.21%) |
Jan 29, 2018 | 10606 | 10606 | 10540 | 10556 | 0 | -39.80(-0.38%) |
Jan 28, 2018 | 10599 | 10635 | 10563 | 10595 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 10599 | 10635 | 10563 | 10595 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 10599 | 10635 | 10563 | 10595 | 0 | +0.10(+0.00%) |
Jan 25, 2018 | 10565 | 10630 | 10560 | 10595 | 0 | +32.30(+0.31%) |
Jan 24, 2018 | 10595 | 10617 | 10563 | 10563 | 0 | -46.50(-0.44%) |
Jan 23, 2018 | 10640 | 10643 | 10584 | 10610 | 0 | +25.50(+0.24%) |
Jan 22, 2018 | 10504 | 10602 | 10488 | 10584 | 0 | +104.50(+1.00%) |
Jan 21, 2018 | 10418 | 10500 | 10396 | 10480 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 10418 | 10500 | 10396 | 10480 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 10418 | 10500 | 10396 | 10480 | 0 | +46.80(+0.45%) |
Jan 18, 2018 | 10500 | 10509 | 10403 | 10433 | 0 | -41.90(-0.40%) |
Jan 17, 2018 | 10476 | 10505 | 10441 | 10475 | 0 | -45.80(-0.44%) |
Jan 16, 2018 | 10479 | 10573 | 10466 | 10520 | 0 | +53.20(+0.51%) |
Jan 15, 2018 | 10472 | 10494 | 10447 | 10467 | 0 | +4.80(+0.05%) |
Jan 14, 2018 | 10464 | 10492 | 10443 | 10462 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 10464 | 10492 | 10443 | 10462 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 10464 | 10492 | 10443 | 10462 | 0 | +27.20(+0.26%) |
Jan 11, 2018 | 10436 | 10475 | 10401 | 10435 | 0 | +6.90(+0.07%) |
Jan 10, 2018 | 10423 | 10475 | 10399 | 10428 | 0 | +1.80(+0.02%) |
Jan 09, 2018 | 10401 | 10462 | 10386 | 10426 | 0 | +28.10(+0.27%) |
Jan 08, 2018 | 10440 | 10457 | 10398 | 10398 | 0 | -13.00(-0.12%) |
Jan 07, 2018 | 10343 | 10411 | 10343 | 10411 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 10343 | 10411 | 10343 | 10411 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 10343 | 10411 | 10343 | 10411 | 0 | +97.00(+0.94%) |
Jan 04, 2018 | 10155 | 10325 | 10151 | 10314 | 0 | +198.40(+1.96%) |
Jan 03, 2018 | 10101 | 10145 | 10084 | 10116 | 0 | +36.90(+0.37%) |
Jan 02, 2018 | 10090 | 10098 | 10017 | 10079 | 0 | +35.20(+0.35%) |
Jan 01, 2018 | 10091 | 10100 | 10029 | 10044 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 10091 | 10100 | 10029 | 10044 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 10091 | 10100 | 10029 | 10044 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 10091 | 10100 | 10029 | 10044 | 0 | -49.20(-0.49%) |
Dec 28, 2017 | 10150 | 10163 | 10076 | 10093 | 0 | -72.10(-0.71%) |
Dec 27, 2017 | 10167 | 10213 | 10139 | 10165 | 0 | -16.80(-0.16%) |
Dec 26, 2017 | 10146 | 10236 | 10138 | 10182 | 0 | +0.00(+0.00%) |
Dec 25, 2017 | 10146 | 10236 | 10138 | 10182 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 10146 | 10236 | 10138 | 10182 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 10146 | 10236 | 10138 | 10182 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 10146 | 10236 | 10138 | 10182 | 0 | -122.60(-1.19%) |
Dec 21, 2017 | 10193 | 10323 | 10144 | 10305 | 0 | +96.90(+0.95%) |
Dec 20, 2017 | 10242 | 10246 | 10140 | 10208 | 0 | -26.60(-0.26%) |
Dec 19, 2017 | 10239 | 10284 | 10228 | 10234 | 0 | -9.80(-0.10%) |
Dec 18, 2017 | 10198 | 10258 | 10188 | 10244 | 0 | +93.70(+0.92%) |
Dec 17, 2017 | 10157 | 10212 | 10114 | 10150 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 10157 | 10212 | 10114 | 10150 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 10157 | 10212 | 10114 | 10150 | 0 | -26.10(-0.26%) |
Dec 14, 2017 | 10250 | 10293 | 10176 | 10176 | 0 | -84.00(-0.82%) |
Dec 13, 2017 | 10300 | 10355 | 10260 | 10260 | 0 | -27.80(-0.27%) |
Dec 12, 2017 | 10320 | 10326 | 10248 | 10288 | 0 | -18.60(-0.18%) |
Dec 11, 2017 | 10339 | 10349 | 10285 | 10307 | 0 | -14.20(-0.14%) |
Dec 10, 2017 | 10322 | 10380 | 10316 | 10321 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 10322 | 10380 | 10316 | 10321 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 10322 | 10380 | 10316 | 10321 | 0 | +58.50(+0.57%) |
Dec 07, 2017 | 10196 | 10271 | 10171 | 10263 | 0 | +78.60(+0.77%) |
Dec 06, 2017 | 10156 | 10202 | 10098 | 10184 | 0 | -27.30(-0.27%) |
Dec 05, 2017 | 10205 | 10246 | 10162 | 10211 | 0 | +2.70(+0.03%) |
Dec 04, 2017 | 10183 | 10248 | 10128 | 10209 | 0 | +123.60(+1.23%) |
Dec 03, 2017 | 10226 | 10226 | 10084 | 10085 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 10226 | 10226 | 10084 | 10085 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 10226 | 10226 | 10084 | 10085 | 0 | -126.00(-1.23%) |
Nov 30, 2017 | 10267 | 10323 | 10211 | 10211 | 0 | -56.70(-0.55%) |
Nov 29, 2017 | 10222 | 10314 | 10211 | 10268 | 0 | +123.30(+1.22%) |
Nov 28, 2017 | 10084 | 10149 | 10060 | 10144 | 0 | +81.30(+0.81%) |
Nov 27, 2017 | 10027 | 10137 | 10014 | 10063 | 0 | +9.60(+0.10%) |
Nov 26, 2017 | 10045 | 10125 | 10037 | 10054 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 10045 | 10125 | 10037 | 10054 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 10045 | 10125 | 10037 | 10054 | 0 | +20.70(+0.21%) |
Nov 23, 2017 | 9994 | 10079 | 9983 | 10033 | 0 | +18.90(+0.19%) |
Nov 22, 2017 | 10010 | 10092 | 10006 | 10014 | 0 | +20.50(+0.21%) |
Nov 21, 2017 | 10017 | 10072 | 9989 | 9993 | 0 | -32.10(-0.32%) |
Nov 20, 2017 | 10000 | 10062 | 9981 | 10026 | 0 | +15.10(+0.15%) |
Nov 19, 2017 | 10074 | 10088 | 9999 | 10010 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 10074 | 10088 | 9999 | 10010 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 10074 | 10088 | 9999 | 10010 | 0 | -78.30(-0.78%) |
Nov 16, 2017 | 10074 | 10174 | 10043 | 10089 | 0 | +74.80(+0.75%) |
Nov 15, 2017 | 9921 | 10030 | 9889 | 10014 | 0 | +23.50(+0.24%) |
Nov 14, 2017 | 10064 | 10102 | 9971 | 9990 | 0 | -59.50(-0.59%) |
Nov 13, 2017 | 10124 | 10124 | 9984 | 10050 | 0 | -42.80(-0.42%) |
Nov 12, 2017 | 10139 | 10168 | 10076 | 10093 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 10139 | 10168 | 10076 | 10093 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 10139 | 10168 | 10076 | 10093 | 0 | -48.40(-0.48%) |
Nov 09, 2017 | 10223 | 10245 | 10117 | 10141 | 0 | -87.60(-0.86%) |
Nov 08, 2017 | 10236 | 10243 | 10155 | 10229 | 0 | -2.00(-0.02%) |
Nov 07, 2017 | 10366 | 10376 | 10212 | 10231 | 0 | -85.80(-0.83%) |
Nov 06, 2017 | 10358 | 10358 | 10264 | 10316 | 0 | -41.30(-0.40%) |
Nov 05, 2017 | 10463 | 10464 | 10296 | 10358 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 10463 | 10464 | 10296 | 10358 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 10463 | 10464 | 10296 | 10358 | 0 | -100.00(-0.96%) |
Nov 02, 2017 | 10509 | 10538 | 10403 | 10458 | 0 | -48.90(-0.47%) |