Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2017 | 20315 | 20370 | 20285 | 20356 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 20315 | 20370 | 20285 | 20356 | 0 | -6.80(-0.03%) |
Sep 28, 2017 | 20399 | 20400 | 20300 | 20363 | 0 | +96.00(+0.47%) |
Sep 27, 2017 | 20270 | 20278 | 20214 | 20267 | 0 | -63.10(-0.31%) |
Sep 26, 2017 | 20349 | 20386 | 20304 | 20330 | 0 | -67.40(-0.33%) |
Sep 25, 2017 | 20439 | 20454 | 20367 | 20398 | 0 | +101.20(+0.50%) |
Sep 24, 2017 | 20414 | 20417 | 20249 | 20296 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 20414 | 20417 | 20249 | 20296 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 20414 | 20417 | 20249 | 20296 | 0 | -51.10(-0.25%) |
Sep 21, 2017 | 20456 | 20481 | 20333 | 20348 | 0 | +37.00(+0.18%) |
Sep 20, 2017 | 20301 | 20339 | 20273 | 20310 | 0 | +11.10(+0.05%) |
Sep 19, 2017 | 20128 | 20321 | 20122 | 20299 | 0 | +389.90(+1.96%) |
Sep 18, 2017 | 19794 | 19933 | 19788 | 19910 | 0 | +0.00(+0.00%) |
Sep 17, 2017 | 19794 | 19933 | 19788 | 19910 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 19794 | 19933 | 19788 | 19910 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 19794 | 19933 | 19788 | 19910 | 0 | +102.10(+0.52%) |
Sep 14, 2017 | 19860 | 19918 | 19794 | 19807 | 0 | -58.40(-0.29%) |
Sep 13, 2017 | 19874 | 19889 | 19845 | 19866 | 0 | +89.20(+0.45%) |
Sep 12, 2017 | 19736 | 19792 | 19719 | 19777 | 0 | +230.80(+1.18%) |
Sep 11, 2017 | 19441 | 19567 | 19437 | 19546 | 0 | +271.00(+1.41%) |
Sep 10, 2017 | 19298 | 19358 | 19240 | 19275 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 19298 | 19358 | 19240 | 19275 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 19298 | 19358 | 19240 | 19275 | 0 | -121.70(-0.63%) |
Sep 07, 2017 | 19433 | 19483 | 19366 | 19396 | 0 | +38.50(+0.20%) |
Sep 06, 2017 | 19286 | 19371 | 19255 | 19358 | 0 | -27.80(-0.14%) |
Sep 05, 2017 | 19533 | 19543 | 19355 | 19386 | 0 | -122.40(-0.63%) |
Sep 04, 2017 | 19616 | 19628 | 19479 | 19508 | 0 | -183.30(-0.93%) |
Sep 03, 2017 | 19734 | 19736 | 19620 | 19692 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 19734 | 19736 | 19620 | 19692 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 19734 | 19736 | 19620 | 19692 | 0 | +45.30(+0.23%) |
Aug 31, 2017 | 19591 | 19688 | 19583 | 19646 | 0 | +139.70(+0.72%) |
Aug 30, 2017 | 19481 | 19538 | 19435 | 19506 | 0 | +143.90(+0.74%) |
Aug 29, 2017 | 19319 | 19372 | 19280 | 19363 | 0 | -87.30(-0.45%) |
Aug 28, 2017 | 19502 | 19536 | 19420 | 19450 | 0 | -2.70(-0.01%) |
Aug 27, 2017 | 19401 | 19486 | 19384 | 19453 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 19401 | 19486 | 19384 | 19453 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 19401 | 19486 | 19384 | 19453 | 0 | +98.80(+0.51%) |
Aug 24, 2017 | 19366 | 19429 | 19352 | 19354 | 0 | -80.80(-0.42%) |
Aug 23, 2017 | 19547 | 19561 | 19408 | 19435 | 0 | +50.80(+0.26%) |
Aug 22, 2017 | 19373 | 19437 | 19362 | 19384 | 0 | -9.30(-0.05%) |
Aug 21, 2017 | 19510 | 19510 | 19366 | 19393 | 0 | -77.30(-0.40%) |
Aug 20, 2017 | 19471 | 19543 | 19433 | 19470 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 19471 | 19543 | 19433 | 19470 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 19471 | 19543 | 19433 | 19470 | 0 | -232.20(-1.18%) |
Aug 17, 2017 | 19708 | 19739 | 19679 | 19703 | 0 | -26.70(-0.14%) |
Aug 16, 2017 | 19751 | 19777 | 19719 | 19729 | 0 | -24.00(-0.12%) |
Aug 15, 2017 | 19689 | 19824 | 19657 | 19753 | 0 | +216.20(+1.11%) |
Aug 14, 2017 | 19546 | 19598 | 19486 | 19537 | 0 | -192.60(-0.98%) |
Aug 13, 2017 | 19792 | 19830 | 19686 | 19730 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 19792 | 19830 | 19686 | 19730 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 19792 | 19830 | 19686 | 19730 | 0 | +0.00(+0.00%) |
Aug 10, 2017 | 19792 | 19830 | 19686 | 19730 | 0 | -9.00(-0.05%) |
Aug 09, 2017 | 19929 | 19945 | 19660 | 19739 | 0 | -257.30(-1.29%) |
Aug 08, 2017 | 20063 | 20077 | 19971 | 19996 | 0 | -59.90(-0.30%) |
Aug 07, 2017 | 20059 | 20086 | 20037 | 20056 | 0 | +103.60(+0.52%) |
Aug 06, 2017 | 19950 | 19984 | 19934 | 19952 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 19950 | 19984 | 19934 | 19952 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 19950 | 19984 | 19934 | 19952 | 0 | -77.00(-0.38%) |
Aug 03, 2017 | 20066 | 20070 | 19985 | 20029 | 0 | -50.70(-0.25%) |
Aug 02, 2017 | 20057 | 20114 | 20022 | 20080 | 0 | +94.20(+0.47%) |
Aug 01, 2017 | 19907 | 20000 | 19905 | 19986 | 0 | +60.60(+0.30%) |
Jul 31, 2017 | 19933 | 19984 | 19892 | 19925 | 0 | -34.60(-0.17%) |
Jul 30, 2017 | 20048 | 20056 | 19927 | 19960 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 20048 | 20056 | 19927 | 19960 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 20048 | 20056 | 19927 | 19960 | 0 | -119.80(-0.60%) |
Jul 27, 2017 | 20027 | 20176 | 20005 | 20080 | 0 | +29.40(+0.15%) |
Jul 26, 2017 | 20098 | 20116 | 20017 | 20050 | 0 | +95.00(+0.48%) |
Jul 25, 2017 | 19980 | 20036 | 19942 | 19955 | 0 | -20.50(-0.10%) |
Jul 24, 2017 | 19974 | 20002 | 19902 | 19976 | 0 | -124.10(-0.62%) |
Jul 23, 2017 | 20090 | 20135 | 20082 | 20100 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 20090 | 20135 | 20082 | 20100 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 20090 | 20135 | 20082 | 20100 | 0 | -44.80(-0.22%) |
Jul 20, 2017 | 20047 | 20157 | 20032 | 20145 | 0 | +123.70(+0.62%) |
Jul 19, 2017 | 19971 | 20032 | 19947 | 20021 | 0 | +21.00(+0.11%) |
Jul 18, 2017 | 20074 | 20081 | 19943 | 20000 | 0 | -119.00(-0.59%) |
Jul 17, 2017 | 20158 | 20164 | 20102 | 20119 | 0 | +0.00(+0.00%) |
Jul 16, 2017 | 20158 | 20164 | 20102 | 20119 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 20158 | 20164 | 20102 | 20119 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 20158 | 20164 | 20102 | 20119 | 0 | +19.10(+0.10%) |
Jul 13, 2017 | 20177 | 20184 | 20062 | 20100 | 0 | +1.40(+0.01%) |
Jul 12, 2017 | 20137 | 20153 | 20061 | 20098 | 0 | -97.10(-0.48%) |
Jul 11, 2017 | 20074 | 20201 | 20071 | 20196 | 0 | +114.50(+0.57%) |
Jul 10, 2017 | 20070 | 20128 | 20023 | 20081 | 0 | +151.90(+0.76%) |
Jul 09, 2017 | 19857 | 19980 | 19857 | 19929 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 19857 | 19980 | 19857 | 19929 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 19857 | 19980 | 19857 | 19929 | 0 | -65.00(-0.33%) |
Jul 06, 2017 | 20062 | 20079 | 19948 | 19994 | 0 | -87.50(-0.44%) |
Jul 05, 2017 | 20015 | 20087 | 19889 | 20082 | 0 | +49.30(+0.25%) |
Jul 04, 2017 | 20192 | 20197 | 19972 | 20032 | 0 | -23.50(-0.12%) |