Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12099 | 12116 | 12034 | 12056 | 0 | +53.30(+0.44%) |
Aug 30, 2017 | 12026 | 12041 | 11990 | 12002 | 0 | +56.60(+0.47%) |
Aug 29, 2017 | 12031 | 12032 | 11869 | 11946 | 0 | -177.60(-1.46%) |
Aug 28, 2017 | 12106 | 12174 | 12064 | 12124 | 0 | -44.40(-0.36%) |
Aug 27, 2017 | 12195 | 12249 | 12132 | 12168 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 12195 | 12249 | 12132 | 12168 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 12195 | 12249 | 12132 | 12168 | 0 | -12.90(-0.11%) |
Aug 24, 2017 | 12196 | 12255 | 12170 | 12181 | 0 | +6.50(+0.05%) |
Aug 23, 2017 | 12227 | 12270 | 12156 | 12174 | 0 | -55.00(-0.45%) |
Aug 22, 2017 | 12152 | 12235 | 12124 | 12229 | 0 | +163.30(+1.35%) |
Aug 21, 2017 | 12106 | 12150 | 12022 | 12066 | 0 | -99.20(-0.82%) |
Aug 20, 2017 | 12104 | 12178 | 12081 | 12165 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 12104 | 12178 | 12081 | 12165 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 12104 | 12178 | 12081 | 12165 | 0 | -38.30(-0.31%) |
Aug 17, 2017 | 12237 | 12290 | 12184 | 12204 | 0 | -60.40(-0.49%) |
Aug 16, 2017 | 12250 | 12301 | 12241 | 12264 | 0 | +86.90(+0.71%) |
Aug 15, 2017 | 12208 | 12235 | 12157 | 12177 | 0 | +11.90(+0.10%) |
Aug 14, 2017 | 12100 | 12195 | 12097 | 12165 | 0 | +151.00(+1.26%) |
Aug 13, 2017 | 11962 | 12047 | 11935 | 12014 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 11962 | 12047 | 11935 | 12014 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 11962 | 12047 | 11935 | 12014 | 0 | -0.20(-0.00%) |
Aug 10, 2017 | 12159 | 12159 | 11994 | 12014 | 0 | -139.70(-1.15%) |
Aug 09, 2017 | 12191 | 12228 | 12100 | 12154 | 0 | -138.00(-1.12%) |
Aug 08, 2017 | 12240 | 12330 | 12185 | 12292 | 0 | +34.80(+0.28%) |
Aug 07, 2017 | 12306 | 12336 | 12226 | 12257 | 0 | -40.50(-0.33%) |
Aug 06, 2017 | 12138 | 12322 | 12124 | 12298 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 12138 | 12322 | 12124 | 12298 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 12138 | 12322 | 12124 | 12298 | 0 | +143.00(+1.18%) |
Aug 03, 2017 | 12131 | 12185 | 12099 | 12155 | 0 | -26.80(-0.22%) |
Aug 02, 2017 | 12270 | 12275 | 12154 | 12182 | 0 | -69.80(-0.57%) |
Aug 01, 2017 | 12148 | 12302 | 12092 | 12251 | 0 | +133.10(+1.10%) |
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%) |