Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 72700 | 72700 | 71215 | 71971 | 0 | -729.50(-1.00%) |
Nov 29, 2017 | 74146 | 74515 | 72700 | 72700 | 0 | -1439.20(-1.94%) |
Nov 28, 2017 | 74060 | 74988 | 74056 | 74140 | 0 | +80.80(+0.11%) |
Nov 27, 2017 | 74157 | 74157 | 73159 | 74059 | 0 | -98.50(-0.13%) |
Nov 26, 2017 | 74503 | 74542 | 74093 | 74157 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 74503 | 74542 | 74093 | 74157 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 74503 | 74542 | 74093 | 74157 | 0 | -329.20(-0.44%) |
Nov 23, 2017 | 74519 | 74578 | 73851 | 74487 | 0 | -32.20(-0.04%) |
Nov 22, 2017 | 74611 | 75019 | 74242 | 74519 | 0 | -75.80(-0.10%) |
Nov 21, 2017 | 73439 | 75073 | 73439 | 74595 | 0 | +1157.30(+1.58%) |
Nov 20, 2017 | 72512 | 73632 | 72390 | 73437 | 0 | +0.00(+0.00%) |
Nov 19, 2017 | 72512 | 73632 | 72390 | 73437 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 72512 | 73632 | 72390 | 73437 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 72512 | 73632 | 72390 | 73437 | 0 | +925.50(+1.28%) |
Nov 16, 2017 | 70827 | 72896 | 70827 | 72512 | 0 | +1685.20(+2.38%) |
Nov 15, 2017 | 72442 | 72838 | 70825 | 70827 | 0 | +0.00(+0.00%) |
Nov 14, 2017 | 72442 | 72838 | 70825 | 70827 | 0 | -1648.60(-2.27%) |
Nov 13, 2017 | 72724 | 72735 | 71776 | 72475 | 0 | +309.60(+0.43%) |
Nov 12, 2017 | 72932 | 73019 | 71920 | 72166 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 72932 | 73019 | 71920 | 72166 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 72932 | 73019 | 71920 | 72166 | 0 | -765.10(-1.05%) |
Nov 09, 2017 | 74363 | 74363 | 72795 | 72931 | 0 | -1432.40(-1.93%) |
Nov 08, 2017 | 72468 | 74480 | 72468 | 74363 | 0 | +1948.20(+2.69%) |
Nov 07, 2017 | 74306 | 74306 | 72386 | 72415 | 0 | -1895.90(-2.55%) |
Nov 06, 2017 | 73911 | 74445 | 73830 | 74311 | 0 | +395.40(+0.53%) |
Nov 05, 2017 | 73834 | 74254 | 73094 | 73915 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 73834 | 74254 | 73094 | 73915 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 73834 | 74254 | 73094 | 73915 | 0 | +91.70(+0.12%) |
Nov 02, 2017 | 74310 | 75199 | 73823 | 73824 | 0 | +0.00(+0.00%) |
Nov 01, 2017 | 74310 | 75199 | 73823 | 73824 | 0 | -484.80(-0.65%) |
Oct 31, 2017 | 74798 | 75142 | 74145 | 74308 | 0 | -491.80(-0.66%) |
Oct 30, 2017 | 75973 | 75973 | 74305 | 74800 | 0 | -1175.40(-1.55%) |
Oct 29, 2017 | 75898 | 76617 | 75601 | 75976 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 75898 | 76617 | 75601 | 75976 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 75898 | 76617 | 75601 | 75976 | 0 | +79.30(+0.10%) |
Oct 26, 2017 | 76671 | 77061 | 75813 | 75896 | 0 | -774.70(-1.01%) |
Oct 25, 2017 | 76350 | 76883 | 75404 | 76671 | 0 | +320.90(+0.42%) |
Oct 24, 2017 | 75426 | 76420 | 75426 | 76350 | 0 | +937.10(+1.24%) |
Oct 23, 2017 | 76398 | 76498 | 75315 | 75413 | 0 | -977.40(-1.28%) |
Oct 22, 2017 | 76291 | 76971 | 76291 | 76390 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 76291 | 76971 | 76291 | 76390 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 76291 | 76971 | 76291 | 76390 | 0 | +107.30(+0.14%) |
Oct 19, 2017 | 76591 | 76591 | 75366 | 76283 | 0 | -307.90(-0.40%) |
Oct 18, 2017 | 76211 | 76730 | 76012 | 76591 | 0 | +389.90(+0.51%) |
Oct 17, 2017 | 76892 | 76892 | 76046 | 76201 | 0 | -690.60(-0.90%) |
Oct 16, 2017 | 76985 | 77382 | 76565 | 76892 | 0 | -98.00(-0.13%) |
Oct 15, 2017 | 76659 | 77319 | 76659 | 76990 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 76659 | 77319 | 76659 | 76990 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 76659 | 77319 | 76659 | 76990 | 0 | +330.00(+0.43%) |
Oct 12, 2017 | 76910 | 76985 | 76323 | 76660 | 0 | +0.00(+0.00%) |
Oct 11, 2017 | 76910 | 76985 | 76323 | 76660 | 0 | -237.40(-0.31%) |
Oct 10, 2017 | 75745 | 76996 | 75745 | 76897 | 0 | +1170.40(+1.55%) |
Oct 09, 2017 | 76055 | 76067 | 75181 | 75727 | 0 | -327.90(-0.43%) |
Oct 08, 2017 | 76618 | 76618 | 75603 | 76055 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 76618 | 76618 | 75603 | 76055 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 76618 | 76618 | 75603 | 76055 | 0 | -562.80(-0.73%) |
Oct 05, 2017 | 76592 | 78024 | 76592 | 76618 | 0 | +26.10(+0.03%) |
Oct 04, 2017 | 76763 | 77004 | 76422 | 76591 | 0 | -171.50(-0.22%) |
Oct 03, 2017 | 74363 | 76763 | 74363 | 76763 | 0 | +2403.10(+3.23%) |
Oct 02, 2017 | 74294 | 74506 | 73845 | 74360 | 0 | +66.30(+0.09%) |
Oct 01, 2017 | 73571 | 74518 | 73571 | 74294 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 73571 | 74518 | 73571 | 74294 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 73571 | 74518 | 73571 | 74294 | 0 | +726.30(+0.99%) |
Sep 28, 2017 | 73808 | 74010 | 73277 | 73567 | 0 | -229.50(-0.31%) |
Sep 27, 2017 | 74358 | 74744 | 73126 | 73797 | 0 | -522.00(-0.70%) |
Sep 26, 2017 | 74444 | 74971 | 74319 | 74319 | 0 | -124.80(-0.17%) |
Sep 25, 2017 | 75381 | 75470 | 74303 | 74444 | 0 | -946.30(-1.26%) |
Sep 24, 2017 | 75618 | 75734 | 75029 | 75390 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 75618 | 75734 | 75029 | 75390 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 75618 | 75734 | 75029 | 75390 | 0 | -214.50(-0.28%) |
Sep 21, 2017 | 76014 | 76251 | 75282 | 75604 | 0 | -399.80(-0.53%) |
Sep 20, 2017 | 75974 | 76420 | 75074 | 76004 | 0 | +29.90(+0.04%) |
Sep 19, 2017 | 75990 | 76071 | 75300 | 75974 | 0 | -16.20(-0.02%) |
Sep 18, 2017 | 75758 | 76404 | 75621 | 75990 | 0 | +233.90(+0.31%) |
Sep 17, 2017 | 74656 | 75820 | 74648 | 75756 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 74656 | 75820 | 74648 | 75756 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 74656 | 75820 | 74648 | 75756 | 0 | +1099.80(+1.47%) |
Sep 14, 2017 | 74786 | 74949 | 74397 | 74657 | 0 | -130.90(-0.18%) |
Sep 13, 2017 | 74543 | 75146 | 74196 | 74788 | 0 | +249.10(+0.33%) |
Sep 12, 2017 | 74322 | 75332 | 74294 | 74538 | 0 | +219.30(+0.30%) |
Sep 11, 2017 | 73096 | 74636 | 73096 | 74319 | 0 | +1240.30(+1.70%) |
Sep 10, 2017 | 73413 | 73646 | 72925 | 73079 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 73413 | 73646 | 72925 | 73079 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 73413 | 73646 | 72925 | 73079 | 0 | -333.50(-0.45%) |
Sep 07, 2017 | 72157 | 73608 | 72157 | 73412 | 0 | +0.00(+0.00%) |
Sep 06, 2017 | 72157 | 73608 | 72157 | 73412 | 0 | +1261.50(+1.75%) |
Sep 05, 2017 | 72134 | 73180 | 71827 | 72151 | 0 | +22.10(+0.03%) |
Sep 04, 2017 | 71922 | 72141 | 71671 | 72129 | 0 | +205.70(+0.29%) |
Sep 03, 2017 | 70848 | 72217 | 70846 | 71923 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 70848 | 72217 | 70846 | 71923 | 0 | +0.00(+0.00%) |