Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2017 | 10591 | 10594 | 10486 | 10507 | 0 | -16.80(-0.16%) |
Oct 31, 2017 | 10463 | 10570 | 10438 | 10524 | 0 | +77.50(+0.74%) |
Oct 30, 2017 | 10321 | 10471 | 10293 | 10446 | 0 | +248.50(+2.44%) |
Oct 29, 2017 | 10354 | 10382 | 10137 | 10198 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 10354 | 10382 | 10137 | 10198 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 10354 | 10382 | 10137 | 10198 | 0 | -150.30(-1.45%) |
Oct 26, 2017 | 10140 | 10423 | 10121 | 10348 | 0 | +194.50(+1.92%) |
Oct 25, 2017 | 10199 | 10273 | 10137 | 10153 | 0 | -52.40(-0.51%) |
Oct 24, 2017 | 10151 | 10235 | 10148 | 10206 | 0 | +44.30(+0.44%) |
Oct 23, 2017 | 10202 | 10216 | 10141 | 10161 | 0 | -61.30(-0.60%) |
Oct 22, 2017 | 10202 | 10249 | 10176 | 10223 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 10202 | 10249 | 10176 | 10223 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 10202 | 10249 | 10176 | 10223 | 0 | +25.20(+0.25%) |
Oct 19, 2017 | 10251 | 10277 | 10167 | 10198 | 0 | -75.90(-0.74%) |
Oct 18, 2017 | 10237 | 10284 | 10165 | 10273 | 0 | +56.60(+0.55%) |
Oct 17, 2017 | 10165 | 10297 | 10134 | 10217 | 0 | +35.40(+0.35%) |
Oct 16, 2017 | 10244 | 10249 | 10154 | 10181 | 0 | -76.60(-0.75%) |
Oct 15, 2017 | 10299 | 10300 | 10232 | 10258 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 10299 | 10300 | 10232 | 10258 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 10299 | 10300 | 10232 | 10258 | 0 | -17.90(-0.17%) |
Oct 12, 2017 | 10284 | 10304 | 10245 | 10276 | 0 | -2.50(-0.02%) |
Oct 11, 2017 | 10305 | 10313 | 10247 | 10278 | 0 | +136.10(+1.34%) |
Oct 10, 2017 | 10225 | 10225 | 10108 | 10142 | 0 | -93.70(-0.92%) |
Oct 09, 2017 | 10211 | 10307 | 10206 | 10236 | 0 | +50.50(+0.50%) |
Oct 08, 2017 | 10185 | 10214 | 10117 | 10186 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 10185 | 10214 | 10117 | 10186 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 10185 | 10214 | 10117 | 10186 | 0 | -29.20(-0.29%) |
Oct 05, 2017 | 9934 | 10260 | 9922 | 10215 | 0 | +249.80(+2.51%) |
Oct 04, 2017 | 10227 | 10227 | 9947 | 9965 | 0 | -292.60(-2.85%) |
Oct 03, 2017 | 10251 | 10277 | 10151 | 10258 | 0 | +1.80(+0.02%) |
Oct 02, 2017 | 10262 | 10327 | 10186 | 10256 | 0 | -125.80(-1.21%) |
Oct 01, 2017 | 10337 | 10382 | 10278 | 10382 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 10337 | 10382 | 10278 | 10382 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 10337 | 10382 | 10278 | 10382 | 0 | +53.00(+0.51%) |
Sep 28, 2017 | 10381 | 10406 | 10319 | 10328 | 0 | -40.40(-0.39%) |
Sep 27, 2017 | 10221 | 10399 | 10217 | 10369 | 0 | +179.30(+1.76%) |
Sep 26, 2017 | 10204 | 10225 | 10167 | 10190 | 0 | -26.90(-0.26%) |
Sep 25, 2017 | 10270 | 10272 | 10187 | 10216 | 0 | -88.50(-0.86%) |
Sep 24, 2017 | 10287 | 10314 | 10271 | 10305 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 10287 | 10314 | 10271 | 10305 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 10287 | 10314 | 10271 | 10305 | 0 | +8.00(+0.08%) |
Sep 21, 2017 | 10318 | 10341 | 10267 | 10297 | 0 | +4.90(+0.05%) |
Sep 20, 2017 | 10349 | 10376 | 10248 | 10292 | 0 | -86.30(-0.83%) |
Sep 19, 2017 | 10312 | 10399 | 10296 | 10378 | 0 | +40.00(+0.39%) |
Sep 18, 2017 | 10358 | 10410 | 10330 | 10338 | 0 | +21.00(+0.20%) |
Sep 17, 2017 | 10321 | 10371 | 10287 | 10317 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 10321 | 10371 | 10287 | 10317 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 10321 | 10371 | 10287 | 10317 | 0 | -43.70(-0.42%) |
Sep 14, 2017 | 10353 | 10365 | 10284 | 10361 | 0 | -9.90(-0.10%) |
Sep 13, 2017 | 10325 | 10395 | 10308 | 10371 | 0 | +34.80(+0.34%) |
Sep 12, 2017 | 10354 | 10372 | 10325 | 10336 | 0 | +13.60(+0.13%) |
Sep 11, 2017 | 10200 | 10344 | 10198 | 10323 | 0 | +193.00(+1.91%) |
Sep 10, 2017 | 10118 | 10166 | 10088 | 10130 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 10118 | 10166 | 10088 | 10130 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 10118 | 10166 | 10088 | 10130 | 0 | +4.70(+0.05%) |
Sep 07, 2017 | 10175 | 10190 | 10118 | 10125 | 0 | -6.10(-0.06%) |
Sep 06, 2017 | 10131 | 10177 | 10097 | 10131 | 0 | -48.80(-0.48%) |
Sep 05, 2017 | 10245 | 10288 | 10174 | 10180 | 0 | -63.40(-0.62%) |
Sep 04, 2017 | 10234 | 10275 | 10230 | 10243 | 0 | -82.30(-0.80%) |
Sep 03, 2017 | 10329 | 10366 | 10314 | 10326 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 10329 | 10366 | 10314 | 10326 | 0 | +0.00(+0.00%) |