Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13061 | 13178 | 13024 | 13024 | 0 | -37.90(-0.29%) |
Nov 29, 2017 | 13154 | 13196 | 13037 | 13062 | 0 | +2.40(+0.02%) |
Nov 28, 2017 | 13009 | 13071 | 12966 | 13060 | 0 | +59.30(+0.46%) |
Nov 27, 2017 | 13037 | 13118 | 12989 | 13000 | 0 | -59.60(-0.46%) |
Nov 26, 2017 | 13024 | 13161 | 12982 | 13060 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 13024 | 13161 | 12982 | 13060 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 13024 | 13161 | 12982 | 13060 | 0 | +51.30(+0.39%) |
Nov 23, 2017 | 12944 | 13049 | 12921 | 13008 | 0 | -6.50(-0.05%) |
Nov 22, 2017 | 13171 | 13192 | 13009 | 13015 | 0 | -152.50(-1.16%) |
Nov 21, 2017 | 13043 | 13209 | 13027 | 13168 | 0 | +108.80(+0.83%) |
Nov 20, 2017 | 12933 | 13085 | 12926 | 13059 | 0 | +65.00(+0.50%) |
Nov 19, 2017 | 13052 | 13090 | 12985 | 12994 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 13052 | 13090 | 12985 | 12994 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 13052 | 13090 | 12985 | 12994 | 0 | -53.50(-0.41%) |
Nov 16, 2017 | 13024 | 13072 | 13008 | 13047 | 0 | +70.80(+0.55%) |
Nov 15, 2017 | 12963 | 12996 | 12848 | 12976 | 0 | -57.10(-0.44%) |
Nov 14, 2017 | 13101 | 13139 | 13000 | 13034 | 0 | -40.90(-0.31%) |
Nov 13, 2017 | 13151 | 13164 | 12961 | 13074 | 0 | -53.10(-0.40%) |
Nov 12, 2017 | 13206 | 13217 | 13112 | 13128 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 13206 | 13217 | 13112 | 13128 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 13206 | 13217 | 13112 | 13128 | 0 | -55.10(-0.42%) |
Nov 09, 2017 | 13379 | 13402 | 13175 | 13183 | 0 | -199.80(-1.49%) |
Nov 08, 2017 | 13405 | 13420 | 13345 | 13382 | 0 | +3.10(+0.02%) |
Nov 07, 2017 | 13518 | 13526 | 13370 | 13379 | 0 | -89.50(-0.66%) |
Nov 06, 2017 | 13459 | 13481 | 13442 | 13469 | 0 | -10.10(-0.07%) |
Nov 05, 2017 | 13476 | 13505 | 13430 | 13479 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 13476 | 13505 | 13430 | 13479 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 13476 | 13505 | 13430 | 13479 | 0 | +38.00(+0.28%) |
Nov 02, 2017 | 13448 | 13461 | 13406 | 13441 | 0 | -24.60(-0.18%) |
Nov 01, 2017 | 13342 | 13489 | 13341 | 13466 | 0 | +235.90(+1.78%) |
Oct 31, 2017 | 13228 | 13255 | 13215 | 13230 | 0 | +0.00(+0.00%) |
Oct 30, 2017 | 13228 | 13255 | 13215 | 13230 | 0 | +12.10(+0.09%) |
Oct 29, 2017 | 13186 | 13249 | 13186 | 13218 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 13186 | 13249 | 13186 | 13218 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 13186 | 13249 | 13186 | 13218 | 0 | +84.20(+0.64%) |
Oct 26, 2017 | 12955 | 13145 | 12941 | 13133 | 0 | +179.90(+1.39%) |
Oct 25, 2017 | 12998 | 13050 | 12931 | 12953 | 0 | -59.80(-0.46%) |
Oct 24, 2017 | 12999 | 13056 | 12983 | 13013 | 0 | +10.10(+0.08%) |
Oct 23, 2017 | 13015 | 13069 | 12973 | 13003 | 0 | +11.80(+0.09%) |
Oct 22, 2017 | 13058 | 13064 | 12956 | 12991 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 13058 | 13064 | 12956 | 12991 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 13058 | 13064 | 12956 | 12991 | 0 | +1.20(+0.01%) |
Oct 19, 2017 | 13036 | 13043 | 12912 | 12990 | 0 | -52.90(-0.41%) |
Oct 18, 2017 | 13013 | 13095 | 13004 | 13043 | 0 | +47.90(+0.37%) |
Oct 17, 2017 | 12996 | 13034 | 12967 | 12995 | 0 | -8.60(-0.07%) |
Oct 16, 2017 | 13017 | 13026 | 13000 | 13004 | 0 | +11.80(+0.09%) |
Oct 15, 2017 | 12995 | 13037 | 12964 | 12992 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 12995 | 13037 | 12964 | 12992 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 12995 | 13037 | 12964 | 12992 | 0 | +9.00(+0.07%) |
Oct 12, 2017 | 12977 | 13002 | 12945 | 12983 | 0 | +12.20(+0.09%) |
Oct 11, 2017 | 12965 | 12976 | 12925 | 12971 | 0 | +21.50(+0.17%) |
Oct 10, 2017 | 12960 | 12980 | 12909 | 12949 | 0 | -27.20(-0.21%) |
Oct 09, 2017 | 12976 | 12997 | 12944 | 12976 | 0 | +20.50(+0.16%) |
Oct 08, 2017 | 12979 | 12994 | 12941 | 12956 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 12979 | 12994 | 12941 | 12956 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 12979 | 12994 | 12941 | 12956 | 0 | -12.10(-0.09%) |
Oct 05, 2017 | 12950 | 12969 | 12934 | 12968 | 0 | -2.50(-0.02%) |
Oct 04, 2017 | 12956 | 12976 | 12894 | 12970 | 0 | +67.80(+0.53%) |
Oct 03, 2017 | 12866 | 12903 | 12850 | 12903 | 0 | +0.00(+0.00%) |
Oct 02, 2017 | 12866 | 12903 | 12850 | 12903 | 0 | +73.80(+0.58%) |
Oct 01, 2017 | 12726 | 12829 | 12722 | 12829 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 12726 | 12829 | 12722 | 12829 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 12726 | 12829 | 12722 | 12829 | 0 | +124.20(+0.98%) |
Sep 28, 2017 | 12682 | 12709 | 12666 | 12705 | 0 | +47.30(+0.37%) |
Sep 27, 2017 | 12630 | 12685 | 12626 | 12657 | 0 | +52.20(+0.41%) |
Sep 26, 2017 | 12557 | 12630 | 12552 | 12605 | 0 | +10.40(+0.08%) |
Sep 25, 2017 | 12573 | 12633 | 12565 | 12595 | 0 | +2.50(+0.02%) |
Sep 24, 2017 | 12570 | 12647 | 12569 | 12592 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 12570 | 12647 | 12569 | 12592 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 12570 | 12647 | 12569 | 12592 | 0 | -7.70(-0.06%) |
Sep 21, 2017 | 12602 | 12621 | 12582 | 12600 | 0 | +30.80(+0.25%) |
Sep 20, 2017 | 12551 | 12593 | 12518 | 12569 | 0 | +7.40(+0.06%) |
Sep 19, 2017 | 12556 | 12566 | 12528 | 12562 | 0 | +2.40(+0.02%) |
Sep 18, 2017 | 12594 | 12614 | 12537 | 12559 | 0 | +40.60(+0.32%) |
Sep 17, 2017 | 12525 | 12561 | 12507 | 12519 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 12525 | 12561 | 12507 | 12519 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 12525 | 12561 | 12507 | 12519 | 0 | -21.70(-0.17%) |
Sep 14, 2017 | 12524 | 12552 | 12500 | 12540 | 0 | -13.10(-0.10%) |
Sep 13, 2017 | 12489 | 12566 | 12489 | 12554 | 0 | +28.80(+0.23%) |
Sep 12, 2017 | 12527 | 12558 | 12513 | 12525 | 0 | +49.60(+0.40%) |
Sep 11, 2017 | 12382 | 12482 | 12381 | 12475 | 0 | +171.20(+1.39%) |
Sep 10, 2017 | 12262 | 12322 | 12245 | 12304 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 12262 | 12322 | 12245 | 12304 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 12262 | 12322 | 12245 | 12304 | 0 | +7.40(+0.06%) |
Sep 07, 2017 | 12284 | 12364 | 12266 | 12297 | 0 | +82.10(+0.67%) |
Sep 06, 2017 | 12072 | 12261 | 12067 | 12214 | 0 | +90.80(+0.75%) |
Sep 05, 2017 | 12125 | 12210 | 12100 | 12124 | 0 | +21.50(+0.18%) |
Sep 04, 2017 | 12052 | 12138 | 12050 | 12102 | 0 | -40.40(-0.33%) |
Sep 03, 2017 | 12101 | 12191 | 12085 | 12143 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 12101 | 12191 | 12085 | 12143 | 0 | +0.00(+0.00%) |