Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12142 | 12210 | 12097 | 12118 | 0 | -44.50(-0.37%) |
Jul 30, 2017 | 12151 | 12184 | 12099 | 12163 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 12151 | 12184 | 12099 | 12163 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 12151 | 12184 | 12099 | 12163 | 0 | -49.30(-0.40%) |
Jul 27, 2017 | 12230 | 12294 | 12176 | 12212 | 0 | -93.10(-0.76%) |
Jul 26, 2017 | 12260 | 12341 | 12256 | 12305 | 0 | +40.80(+0.33%) |
Jul 25, 2017 | 12228 | 12302 | 12211 | 12264 | 0 | +55.30(+0.45%) |
Jul 24, 2017 | 12229 | 12236 | 12142 | 12209 | 0 | -31.10(-0.25%) |
Jul 23, 2017 | 12425 | 12464 | 12191 | 12240 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 12425 | 12464 | 12191 | 12240 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 12425 | 12464 | 12191 | 12240 | 0 | -207.10(-1.66%) |
Jul 20, 2017 | 12515 | 12576 | 12392 | 12447 | 0 | -4.80(-0.04%) |
Jul 19, 2017 | 12468 | 12475 | 12419 | 12452 | 0 | +21.60(+0.17%) |
Jul 18, 2017 | 12541 | 12573 | 12385 | 12430 | 0 | -156.80(-1.25%) |
Jul 17, 2017 | 12652 | 12656 | 12543 | 12587 | 0 | -44.50(-0.35%) |
Jul 16, 2017 | 12643 | 12662 | 12577 | 12632 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 12643 | 12662 | 12577 | 12632 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 12643 | 12662 | 12577 | 12632 | 0 | -9.60(-0.08%) |
Jul 13, 2017 | 12614 | 12676 | 12614 | 12641 | 0 | +14.70(+0.12%) |
Jul 12, 2017 | 12470 | 12648 | 12468 | 12627 | 0 | +189.60(+1.52%) |
Jul 11, 2017 | 12480 | 12539 | 12418 | 12437 | 0 | -8.90(-0.07%) |
Jul 10, 2017 | 12465 | 12483 | 12406 | 12446 | 0 | +57.20(+0.46%) |
Jul 09, 2017 | 12376 | 12389 | 12340 | 12389 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 12376 | 12389 | 12340 | 12389 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 12376 | 12389 | 12340 | 12389 | 0 | +7.50(+0.06%) |
Jul 06, 2017 | 12474 | 12491 | 12316 | 12381 | 0 | -72.50(-0.58%) |
Jul 05, 2017 | 12432 | 12497 | 12407 | 12454 | 0 | +16.60(+0.13%) |
Jul 04, 2017 | 12414 | 12482 | 12412 | 12437 | 0 | -38.20(-0.31%) |
Jul 03, 2017 | 12396 | 12486 | 12391 | 12475 | 0 | +150.20(+1.22%) |
Jun 30, 2017 | 12424 | 12460 | 12319 | 12325 | 0 | -91.10(-0.73%) |
Jun 29, 2017 | 12708 | 12729 | 12396 | 12416 | 0 | -231.10(-1.83%) |
Jun 28, 2017 | 12586 | 12671 | 12537 | 12647 | 0 | -23.70(-0.19%) |
Jun 27, 2017 | 12728 | 12751 | 12645 | 12671 | 0 | -99.80(-0.78%) |
Jun 26, 2017 | 12784 | 12841 | 12753 | 12771 | 0 | +37.40(+0.29%) |
Jun 25, 2017 | 12758 | 12787 | 12677 | 12733 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 12758 | 12787 | 12677 | 12733 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 12758 | 12787 | 12677 | 12733 | 0 | -60.60(-0.47%) |
Jun 22, 2017 | 12759 | 12806 | 12717 | 12794 | 0 | +19.70(+0.15%) |
Jun 21, 2017 | 12792 | 12804 | 12709 | 12774 | 0 | -40.50(-0.32%) |
Jun 20, 2017 | 12938 | 12952 | 12815 | 12815 | 0 | -74.20(-0.58%) |
Jun 19, 2017 | 12850 | 12913 | 12833 | 12889 | 0 | +136.30(+1.07%) |
Jun 18, 2017 | 12746 | 12762 | 12708 | 12753 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 12746 | 12762 | 12708 | 12753 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 12746 | 12762 | 12708 | 12753 | 0 | +60.90(+0.48%) |
Jun 15, 2017 | 12802 | 12804 | 12621 | 12692 | 0 | -114.20(-0.89%) |
Jun 14, 2017 | 12798 | 12921 | 12789 | 12806 | 0 | +41.00(+0.32%) |
Jun 13, 2017 | 12740 | 12790 | 12728 | 12765 | 0 | +74.60(+0.59%) |
Jun 12, 2017 | 12760 | 12783 | 12666 | 12690 | 0 | -125.30(-0.98%) |
Jun 11, 2017 | 12712 | 12821 | 12712 | 12816 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 12712 | 12821 | 12712 | 12816 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 12712 | 12821 | 12712 | 12816 | 0 | +102.10(+0.80%) |
Jun 08, 2017 | 12688 | 12740 | 12685 | 12714 | 0 | +41.10(+0.32%) |
Jun 07, 2017 | 12660 | 12746 | 12640 | 12672 | 0 | -17.60(-0.14%) |
Jun 06, 2017 | 12768 | 12788 | 12680 | 12690 | 0 | -132.80(-1.04%) |
Jun 05, 2017 | 12735 | 12879 | 12735 | 12823 | 0 | +0.00(+0.00%) |
Jun 04, 2017 | 12735 | 12879 | 12735 | 12823 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 12735 | 12879 | 12735 | 12823 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 12735 | 12879 | 12735 | 12823 | 0 | +158.00(+1.25%) |
Jun 01, 2017 | 12624 | 12678 | 12622 | 12665 | 0 | +49.80(+0.39%) |
May 31, 2017 | 12612 | 12709 | 12583 | 12615 | 0 | +16.40(+0.13%) |
May 30, 2017 | 12584 | 12648 | 12567 | 12599 | 0 | -30.30(-0.24%) |
May 29, 2017 | 12589 | 12633 | 12579 | 12629 | 0 | +26.80(+0.21%) |
May 28, 2017 | 12604 | 12612 | 12530 | 12602 | 0 | +0.00(+0.00%) |
May 27, 2017 | 12604 | 12612 | 12530 | 12602 | 0 | +0.00(+0.00%) |
May 26, 2017 | 12604 | 12612 | 12530 | 12602 | 0 | -19.50(-0.15%) |
May 25, 2017 | 12694 | 12698 | 12544 | 12622 | 0 | -21.20(-0.17%) |
May 24, 2017 | 12631 | 12662 | 12618 | 12643 | 0 | -16.30(-0.13%) |
May 23, 2017 | 12598 | 12704 | 12593 | 12659 | 0 | +39.70(+0.31%) |
May 22, 2017 | 12665 | 12670 | 12571 | 12620 | 0 | -19.20(-0.15%) |
May 21, 2017 | 12612 | 12658 | 12597 | 12639 | 0 | +0.00(+0.00%) |
May 20, 2017 | 12612 | 12658 | 12597 | 12639 | 0 | +0.00(+0.00%) |
May 19, 2017 | 12612 | 12658 | 12597 | 12639 | 0 | +48.60(+0.39%) |
May 18, 2017 | 12608 | 12634 | 12490 | 12590 | 0 | -41.50(-0.33%) |
May 17, 2017 | 12700 | 12787 | 12588 | 12632 | 0 | -172.90(-1.35%) |
May 16, 2017 | 12788 | 12842 | 12776 | 12804 | 0 | -2.50(-0.02%) |
May 15, 2017 | 12824 | 12832 | 12730 | 12807 | 0 | +36.60(+0.29%) |
May 14, 2017 | 12729 | 12771 | 12714 | 12770 | 0 | +0.00(+0.00%) |
May 13, 2017 | 12729 | 12771 | 12714 | 12770 | 0 | +0.00(+0.00%) |
May 12, 2017 | 12729 | 12771 | 12714 | 12770 | 0 | +59.30(+0.47%) |
May 11, 2017 | 12767 | 12773 | 12662 | 12711 | 0 | -46.40(-0.36%) |
May 10, 2017 | 12729 | 12776 | 12716 | 12758 | 0 | +8.40(+0.07%) |
May 09, 2017 | 12733 | 12783 | 12704 | 12749 | 0 | +54.60(+0.43%) |
May 08, 2017 | 12758 | 12762 | 12660 | 12694 | 0 | -22.40(-0.18%) |
May 07, 2017 | 12602 | 12719 | 12592 | 12717 | 0 | +0.00(+0.00%) |
May 06, 2017 | 12602 | 12719 | 12592 | 12717 | 0 | +0.00(+0.00%) |
May 05, 2017 | 12602 | 12719 | 12592 | 12717 | 0 | +69.10(+0.55%) |
May 04, 2017 | 12552 | 12648 | 12540 | 12648 | 0 | +120.00(+0.96%) |
May 03, 2017 | 12502 | 12532 | 12478 | 12528 | 0 | +19.90(+0.16%) |
May 02, 2017 | 12478 | 12511 | 12434 | 12508 | 0 | +69.90(+0.56%) |