Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17442 | 17947 | 17034 | 17585 | 752 | -320.10(-1.79%) |
Nov 29, 2017 | 15874 | 18368 | 15874 | 17905 | 2,436 | +2064.30(+13.03%) |
Nov 28, 2017 | 15664 | 16102 | 15565 | 15841 | 546 | +33.10(+0.21%) |
Nov 27, 2017 | 15499 | 15896 | 15499 | 15808 | 705 | +540.90(+3.54%) |
Nov 24, 2017 | 15543 | 15543 | 15223 | 15267 | 380 | -397.40(-2.54%) |
Nov 22, 2017 | 15223 | 15742 | 15223 | 15664 | 587 | +287.00(+1.87%) |
Nov 21, 2017 | 15609 | 15731 | 15323 | 15377 | 650 | -563.00(-3.53%) |
Nov 20, 2017 | 16426 | 16426 | 15842 | 15940 | 381 | -585.00(-3.54%) |
Nov 17, 2017 | 16084 | 16603 | 16007 | 16525 | 510 | +220.80(+1.35%) |
Nov 16, 2017 | 16868 | 16911 | 16084 | 16305 | 604 | -783.80(-4.59%) |
Nov 15, 2017 | 16967 | 17486 | 16857 | 17088 | 555 | +430.50(+2.58%) |
Nov 14, 2017 | 16702 | 17022 | 16470 | 16658 | 558 | +55.20(+0.33%) |
Nov 13, 2017 | 16989 | 17000 | 16531 | 16603 | 372 | -154.50(-0.92%) |
Nov 10, 2017 | 16901 | 17033 | 16680 | 16757 | 433 | -287.10(-1.68%) |
Nov 09, 2017 | 16581 | 17640 | 16570 | 17044 | 1,403 | +960.40(+5.97%) |
Nov 08, 2017 | 16404 | 16492 | 16051 | 16084 | 411 | -176.60(-1.09%) |
Nov 07, 2017 | 16283 | 16570 | 16139 | 16260 | 643 | +44.20(+0.27%) |
Nov 06, 2017 | 16514 | 16805 | 16172 | 16216 | 1,029 | -717.60(-4.24%) |
Nov 03, 2017 | 17618 | 18059 | 16912 | 16934 | 992 | -938.30(-5.25%) |
Nov 02, 2017 | 18093 | 18478 | 17718 | 17872 | 454 | -242.80(-1.34%) |
Nov 01, 2017 | 17541 | 18600 | 17475 | 18115 | 598 | +187.60(+1.05%) |
Oct 31, 2017 | 18159 | 18402 | 17762 | 17927 | 439 | -452.60(-2.46%) |
Oct 30, 2017 | 18678 | 18512 | 18380 | 527 | -132.50(-0.72%) | |
Oct 27, 2017 | 19307 | 19633 | 18435 | 18512 | 650 | -1258.40(-6.36%) |
Oct 26, 2017 | 20003 | 20102 | 19628 | 19771 | 694 | -364.30(-1.81%) |
Oct 25, 2017 | 19771 | 20703 | 19535 | 20135 | 1,201 | +761.70(+3.93%) |
Oct 24, 2017 | 19594 | 19859 | 19290 | 19374 | 364 | -397.40(-2.01%) |
Oct 23, 2017 | 19903 | 20050 | 19443 | 19771 | 684 | -309.10(-1.54%) |
Oct 20, 2017 | 19970 | 20168 | 19761 | 20080 | 536 | -298.00(-1.46%) |
Oct 19, 2017 | 20786 | 21305 | 20367 | 20378 | 883 | +165.50(+0.82%) |
Oct 18, 2017 | 20234 | 21018 | 20113 | 20212 | 821 | -209.70(-1.03%) |
Oct 17, 2017 | 20389 | 20720 | 20378 | 20422 | 363 | +44.20(+0.22%) |
Oct 16, 2017 | 20455 | 20798 | 20356 | 20378 | 455 | -309.10(-1.49%) |
Oct 13, 2017 | 20842 | 20963 | 20455 | 20687 | 525 | -408.50(-1.94%) |
Oct 12, 2017 | 20974 | 21129 | 20654 | 21096 | 381 | +209.80(+1.00%) |
Oct 11, 2017 | 21526 | 21526 | 20853 | 20886 | 410 | -419.50(-1.97%) |
Oct 10, 2017 | 21162 | 21968 | 21072 | 21305 | 414 | -375.40(-1.73%) |
Oct 09, 2017 | 22067 | 22067 | 21604 | 21681 | 294 | -507.80(-2.29%) |
Oct 06, 2017 | 22740 | 22796 | 22155 | 22188 | 315 | -264.90(-1.18%) |
Oct 05, 2017 | 22188 | 22818 | 22155 | 22453 | 303 | -77.30(-0.34%) |
Oct 04, 2017 | 22851 | 23118 | 22498 | 22531 | 412 | -143.50(-0.63%) |
Oct 03, 2017 | 22818 | 22961 | 22464 | 22674 | 280 | -220.70(-0.96%) |
Oct 02, 2017 | 23050 | 23381 | 22544 | 22895 | 330 | -419.50(-1.80%) |
Sep 29, 2017 | 23657 | 23999 | 23205 | 23314 | 448 | -585.10(-2.45%) |
Sep 28, 2017 | 24573 | 24684 | 23877 | 23900 | 405 | -552.00(-2.26%) |
Sep 27, 2017 | 24131 | 24452 | 371 | -1854.50(-7.05%) | ||
Sep 26, 2017 | 25346 | 26571 | 25346 | 26306 | 346 | +44.10(+0.17%) |
Sep 25, 2017 | 25180 | 26603 | 25180 | 26262 | 484 | +1424.10(+5.73%) |
Sep 22, 2017 | 25445 | 25519 | 24683 | 24838 | 284 | -331.20(-1.32%) |
Sep 21, 2017 | 25036 | 25816 | 24901 | 25169 | 623 | +342.20(+1.38%) |
Sep 20, 2017 | 23767 | 25773 | 23767 | 24827 | 993 | +971.50(+4.07%) |
Sep 19, 2017 | 24010 | 24374 | 23602 | 23855 | 412 | -265.00(-1.10%) |
Sep 18, 2017 | 24650 | 24650 | 23646 | 24120 | 751 | -993.50(-3.96%) |
Sep 15, 2017 | 26328 | 26350 | 25015 | 25114 | 416 | -1335.70(-5.05%) |
Sep 14, 2017 | 27200 | 27211 | 25997 | 26450 | 339 | -364.30(-1.36%) |
Sep 13, 2017 | 27123 | 27399 | 26593 | 26814 | 270 | -132.50(-0.49%) |
Sep 12, 2017 | 27090 | 27432 | 26703 | 26946 | 309 | -353.20(-1.29%) |
Sep 11, 2017 | 28183 | 28260 | 27123 | 27300 | 267 | -1700.00(-5.86%) |
Sep 08, 2017 | 28061 | 29276 | 28006 | 29000 | 305 | +1004.50(+3.59%) |
Sep 07, 2017 | 28039 | 28365 | 27664 | 27995 | 127 | -110.40(-0.39%) |
Sep 06, 2017 | 27929 | 28558 | 27730 | 28105 | 312 | -132.40(-0.47%) |
Sep 05, 2017 | 27642 | 28976 | 27322 | 28238 | 517 | +1081.80(+3.98%) |