Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2017 | 10362 | 10400 | 10362 | 10384 | 0 | +54.00(+0.52%) |
Sep 29, 2017 | 10320 | 10339 | 10274 | 10330 | 0 | +33.40(+0.32%) |
Sep 28, 2017 | 10351 | 10366 | 10288 | 10296 | 0 | -30.20(-0.29%) |
Sep 27, 2017 | 10322 | 10357 | 10316 | 10327 | 0 | +69.70(+0.68%) |
Sep 26, 2017 | 10333 | 10374 | 10257 | 10257 | 0 | -78.90(-0.76%) |
Sep 25, 2017 | 10442 | 10447 | 10322 | 10336 | 0 | -113.80(-1.09%) |
Sep 24, 2017 | 10572 | 10579 | 10446 | 10450 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 10572 | 10579 | 10446 | 10450 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 10572 | 10579 | 10446 | 10450 | 0 | -128.70(-1.22%) |
Sep 21, 2017 | 10507 | 10603 | 10494 | 10578 | 0 | +59.20(+0.56%) |
Sep 20, 2017 | 10569 | 10589 | 10491 | 10519 | 0 | -56.90(-0.54%) |
Sep 19, 2017 | 10653 | 10664 | 10561 | 10576 | 0 | -55.50(-0.52%) |
Sep 18, 2017 | 10591 | 10642 | 10582 | 10632 | 0 | +51.20(+0.48%) |
Sep 17, 2017 | 10557 | 10581 | 10520 | 10580 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 10557 | 10581 | 10520 | 10580 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 10557 | 10581 | 10520 | 10580 | 0 | +26.80(+0.25%) |
Sep 14, 2017 | 10534 | 10573 | 10509 | 10554 | 0 | +20.70(+0.20%) |
Sep 13, 2017 | 10596 | 10620 | 10533 | 10533 | 0 | -77.40(-0.73%) |
Sep 12, 2017 | 10610 | 10646 | 10586 | 10610 | 0 | +38.10(+0.36%) |
Sep 11, 2017 | 10630 | 10656 | 10566 | 10572 | 0 | -37.80(-0.36%) |
Sep 10, 2017 | 10554 | 10610 | 10551 | 10610 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 10554 | 10610 | 10551 | 10610 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 10554 | 10610 | 10551 | 10610 | 0 | +71.50(+0.68%) |
Sep 07, 2017 | 10565 | 10604 | 10510 | 10538 | 0 | -9.40(-0.09%) |
Sep 06, 2017 | 10594 | 10605 | 10520 | 10548 | 0 | -69.90(-0.66%) |
Sep 05, 2017 | 10584 | 10618 | 10564 | 10618 | 0 | +47.90(+0.45%) |
Sep 04, 2017 | 10585 | 10610 | 10555 | 10570 | 0 | -24.90(-0.24%) |
Sep 03, 2017 | 10576 | 10620 | 10569 | 10595 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 10576 | 10620 | 10569 | 10595 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 10576 | 10620 | 10569 | 10595 | 0 | +9.00(+0.09%) |
Aug 31, 2017 | 10587 | 10610 | 10552 | 10586 | 0 | +16.40(+0.16%) |
Aug 30, 2017 | 10512 | 10574 | 10512 | 10569 | 0 | +72.80(+0.69%) |
Aug 29, 2017 | 10519 | 10519 | 10463 | 10497 | 0 | -29.40(-0.28%) |
Aug 28, 2017 | 10503 | 10542 | 10499 | 10526 | 0 | +10.50(+0.10%) |
Aug 27, 2017 | 10498 | 10520 | 10479 | 10516 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 10498 | 10520 | 10479 | 10516 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 10498 | 10520 | 10479 | 10516 | 0 | +26.50(+0.25%) |
Aug 24, 2017 | 10415 | 10489 | 10411 | 10489 | 0 | +82.20(+0.79%) |
Aug 23, 2017 | 10418 | 10459 | 10378 | 10407 | 0 | +14.70(+0.14%) |
Aug 22, 2017 | 10353 | 10410 | 10353 | 10392 | 0 | +65.70(+0.64%) |
Aug 21, 2017 | 10316 | 10336 | 10283 | 10326 | 0 | +5.10(+0.05%) |
Aug 20, 2017 | 10325 | 10330 | 10260 | 10321 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 10325 | 10330 | 10260 | 10321 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 10325 | 10330 | 10260 | 10321 | 0 | -48.10(-0.46%) |
Aug 17, 2017 | 10302 | 10372 | 10302 | 10369 | 0 | +79.00(+0.77%) |
Aug 16, 2017 | 10303 | 10322 | 10246 | 10290 | 0 | -20.80(-0.20%) |
Aug 15, 2017 | 10271 | 10336 | 10271 | 10311 | 0 | +85.90(+0.84%) |
Aug 14, 2017 | 10348 | 10365 | 10225 | 10225 | 0 | -104.30(-1.01%) |
Aug 13, 2017 | 10267 | 10338 | 10238 | 10330 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 10267 | 10338 | 10238 | 10330 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 10267 | 10338 | 10238 | 10330 | 0 | -0.10(-0.00%) |
Aug 10, 2017 | 10470 | 10478 | 10304 | 10330 | 0 | -140.70(-1.34%) |
Aug 09, 2017 | 10524 | 10536 | 10458 | 10470 | 0 | -98.60(-0.93%) |
Aug 08, 2017 | 10599 | 10619 | 10534 | 10569 | 0 | -10.40(-0.10%) |
Aug 07, 2017 | 10522 | 10592 | 10522 | 10579 | 0 | +72.80(+0.69%) |
Aug 06, 2017 | 10471 | 10511 | 10466 | 10507 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 10471 | 10511 | 10466 | 10507 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 10471 | 10511 | 10466 | 10507 | 0 | +36.70(+0.35%) |
Aug 03, 2017 | 10464 | 10479 | 10428 | 10470 | 0 | -49.40(-0.47%) |
Aug 02, 2017 | 10479 | 10519 | 10479 | 10519 | 0 | +82.00(+0.79%) |
Aug 01, 2017 | 10408 | 10470 | 10408 | 10437 | 0 | +10.00(+0.10%) |
Jul 31, 2017 | 10397 | 10427 | 10366 | 10427 | 0 | +4.30(+0.04%) |
Jul 30, 2017 | 10481 | 10481 | 10410 | 10423 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 10481 | 10481 | 10410 | 10423 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 10481 | 10481 | 10410 | 10423 | 0 | -85.40(-0.81%) |
Jul 27, 2017 | 10428 | 10516 | 10428 | 10508 | 0 | +89.30(+0.86%) |
Jul 26, 2017 | 10477 | 10500 | 10417 | 10419 | 0 | -44.10(-0.42%) |
Jul 25, 2017 | 10455 | 10474 | 10443 | 10463 | 0 | +1.90(+0.02%) |
Jul 24, 2017 | 10426 | 10461 | 10407 | 10461 | 0 | +24.60(+0.24%) |
Jul 23, 2017 | 10468 | 10478 | 10429 | 10437 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 10468 | 10478 | 10429 | 10437 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 10468 | 10478 | 10429 | 10437 | 0 | -62.70(-0.60%) |
Jul 20, 2017 | 10513 | 10534 | 10484 | 10499 | 0 | -6.70(-0.06%) |
Jul 19, 2017 | 10473 | 10537 | 10473 | 10506 | 0 | +24.80(+0.24%) |
Jul 18, 2017 | 10448 | 10481 | 10430 | 10481 | 0 | +23.80(+0.23%) |
Jul 17, 2017 | 10467 | 10490 | 10436 | 10458 | 0 | +13.60(+0.13%) |
Jul 16, 2017 | 10451 | 10466 | 10423 | 10444 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 10451 | 10466 | 10423 | 10444 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 10451 | 10466 | 10423 | 10444 | 0 | -16.30(-0.16%) |
Jul 13, 2017 | 10419 | 10485 | 10419 | 10460 | 0 | +39.50(+0.38%) |
Jul 12, 2017 | 10397 | 10451 | 10394 | 10421 | 0 | +5.10(+0.05%) |
Jul 11, 2017 | 10313 | 10416 | 10313 | 10416 | 0 | +125.70(+1.22%) |
Jul 10, 2017 | 10311 | 10331 | 10284 | 10290 | 0 | -7.30(-0.07%) |
Jul 09, 2017 | 10343 | 10343 | 10295 | 10297 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 10343 | 10343 | 10295 | 10297 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 10343 | 10343 | 10295 | 10297 | 0 | -71.00(-0.68%) |
Jul 06, 2017 | 10381 | 10381 | 10336 | 10368 | 0 | -36.60(-0.35%) |
Jul 05, 2017 | 10352 | 10405 | 10305 | 10405 | 0 | +57.00(+0.55%) |
Jul 04, 2017 | 10398 | 10422 | 10348 | 10348 | 0 | -65.00(-0.62%) |