Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2017 | 9377 | 9398 | 9358 | 9382 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 9377 | 9398 | 9358 | 9382 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 9377 | 9398 | 9358 | 9382 | 0 | -23.93(-0.25%) |
Dec 28, 2017 | 9432 | 9437 | 9401 | 9406 | 0 | -24.64(-0.26%) |
Dec 27, 2017 | 9386 | 9446 | 9386 | 9430 | 0 | +35.95(+0.38%) |
Dec 26, 2017 | 9410 | 9439 | 9388 | 9394 | 0 | +0.00(+0.00%) |
Dec 25, 2017 | 9410 | 9439 | 9388 | 9394 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 9410 | 9439 | 9388 | 9394 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 9410 | 9439 | 9388 | 9394 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 9410 | 9439 | 9388 | 9394 | 0 | -30.18(-0.32%) |
Dec 21, 2017 | 9304 | 9433 | 9288 | 9425 | 0 | +109.84(+1.18%) |
Dec 20, 2017 | 9392 | 9408 | 9315 | 9315 | 0 | -84.34(-0.90%) |
Dec 19, 2017 | 9453 | 9469 | 9399 | 9399 | 0 | -53.15(-0.56%) |
Dec 18, 2017 | 9433 | 9460 | 9419 | 9452 | 0 | +57.61(+0.61%) |
Dec 17, 2017 | 9392 | 9416 | 9364 | 9395 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 9392 | 9416 | 9364 | 9395 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 9392 | 9416 | 9364 | 9395 | 0 | +11.69(+0.12%) |
Dec 14, 2017 | 9366 | 9416 | 9351 | 9383 | 0 | -11.53(-0.12%) |
Dec 13, 2017 | 9331 | 9406 | 9324 | 9395 | 0 | +33.14(+0.35%) |
Dec 12, 2017 | 9320 | 9361 | 9287 | 9361 | 0 | +46.65(+0.50%) |
Dec 11, 2017 | 9337 | 9343 | 9307 | 9315 | 0 | -4.40(-0.05%) |
Dec 10, 2017 | 9303 | 9331 | 9285 | 9319 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 9303 | 9331 | 9285 | 9319 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 9303 | 9331 | 9285 | 9319 | 0 | +48.59(+0.52%) |
Dec 07, 2017 | 9325 | 9343 | 9261 | 9271 | 0 | -39.42(-0.42%) |
Dec 06, 2017 | 9228 | 9321 | 9214 | 9310 | 0 | +21.07(+0.23%) |
Dec 05, 2017 | 9316 | 9350 | 9283 | 9289 | 0 | -39.71(-0.43%) |
Dec 04, 2017 | 9330 | 9384 | 9314 | 9329 | 0 | +54.08(+0.58%) |
Dec 03, 2017 | 9315 | 9366 | 9272 | 9275 | 0 | -38.22(-0.41%) |
Dec 02, 2017 | 9315 | 9366 | 9272 | 9313 | 0 | -6.00(-0.06%) |
Dec 01, 2017 | 9304 | 9370 | 9288 | 9319 | 0 | +0.00(+0.00%) |
Nov 30, 2017 | 9304 | 9370 | 9288 | 9319 | 0 | +14.35(+0.15%) |
Nov 29, 2017 | 9348 | 9364 | 9302 | 9304 | 0 | -16.02(-0.17%) |
Nov 28, 2017 | 9280 | 9328 | 9277 | 9320 | 0 | +56.05(+0.61%) |
Nov 27, 2017 | 9305 | 9341 | 9264 | 9264 | 0 | -61.21(-0.66%) |
Nov 26, 2017 | 9324 | 9350 | 9300 | 9326 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 9324 | 9350 | 9300 | 9326 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 9324 | 9350 | 9300 | 9326 | 0 | +10.04(+0.11%) |
Nov 23, 2017 | 9264 | 9329 | 9250 | 9316 | 0 | +23.72(+0.26%) |
Nov 22, 2017 | 9323 | 9361 | 9292 | 9292 | 0 | -32.69(-0.35%) |
Nov 21, 2017 | 9281 | 9351 | 9261 | 9325 | 0 | +24.92(+0.27%) |
Nov 20, 2017 | 9254 | 9317 | 9232 | 9300 | 0 | +116.00(+1.26%) |
Nov 19, 2017 | 9138 | 9184 | 9120 | 9184 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 9138 | 9184 | 9120 | 9184 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 9138 | 9184 | 9120 | 9184 | 0 | +36.79(+0.40%) |
Nov 16, 2017 | 9092 | 9165 | 9091 | 9147 | 0 | +57.27(+0.63%) |
Nov 15, 2017 | 9096 | 9107 | 9046 | 9090 | 0 | -40.93(-0.45%) |
Nov 14, 2017 | 9160 | 9194 | 9101 | 9130 | 0 | -32.26(-0.35%) |
Nov 13, 2017 | 9175 | 9193 | 9106 | 9163 | 0 | +28.58(+0.31%) |
Nov 12, 2017 | 9177 | 9190 | 9124 | 9134 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 9177 | 9190 | 9124 | 9134 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 9177 | 9190 | 9124 | 9134 | 0 | -43.66(-0.48%) |
Nov 09, 2017 | 9261 | 9283 | 9156 | 9178 | 0 | -88.01(-0.95%) |
Nov 08, 2017 | 9234 | 9266 | 9202 | 9266 | 0 | +45.67(+0.50%) |
Nov 07, 2017 | 9298 | 9302 | 9213 | 9220 | 0 | -68.62(-0.74%) |
Nov 06, 2017 | 9305 | 9328 | 9289 | 9289 | 0 | -33.27(-0.36%) |
Nov 05, 2017 | 9277 | 9322 | 9268 | 9322 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 9277 | 9322 | 9268 | 9322 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 9277 | 9322 | 9268 | 9322 | 0 | +42.40(+0.46%) |
Nov 02, 2017 | 9265 | 9286 | 9226 | 9280 | 0 | +11.83(+0.13%) |
Nov 01, 2017 | 9269 | 9299 | 9256 | 9268 | 0 | +25.64(+0.28%) |
Oct 31, 2017 | 9178 | 9253 | 9165 | 9242 | 0 | +66.68(+0.73%) |
Oct 30, 2017 | 9147 | 9204 | 9130 | 9176 | 0 | -7.92(-0.09%) |
Oct 29, 2017 | 9200 | 9254 | 9168 | 9183 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 9200 | 9254 | 9168 | 9183 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 9200 | 9254 | 9168 | 9183 | 0 | -16.66(-0.18%) |
Oct 26, 2017 | 9072 | 9200 | 9072 | 9200 | 0 | +116.04(+1.28%) |
Oct 25, 2017 | 9192 | 9203 | 9063 | 9084 | 0 | -110.80(-1.21%) |
Oct 24, 2017 | 9243 | 9245 | 9186 | 9195 | 0 | -53.65(-0.58%) |
Oct 23, 2017 | 9239 | 9277 | 9229 | 9248 | 0 | +11.36(+0.12%) |
Oct 22, 2017 | 9272 | 9279 | 9214 | 9237 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 9272 | 9279 | 9214 | 9237 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 9272 | 9279 | 9214 | 9237 | 0 | +3.61(+0.04%) |
Oct 19, 2017 | 9285 | 9300 | 9223 | 9234 | 0 | -76.09(-0.82%) |
Oct 18, 2017 | 9259 | 9318 | 9257 | 9310 | 0 | +39.75(+0.43%) |
Oct 17, 2017 | 9291 | 9308 | 9250 | 9270 | 0 | -4.73(-0.05%) |
Oct 16, 2017 | 9300 | 9310 | 9271 | 9275 | 0 | -37.10(-0.40%) |
Oct 15, 2017 | 9304 | 9313 | 9280 | 9312 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 9304 | 9313 | 9280 | 9312 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 9304 | 9313 | 9280 | 9312 | 0 | +14.35(+0.15%) |
Oct 12, 2017 | 9282 | 9302 | 9257 | 9297 | 0 | +32.00(+0.35%) |
Oct 11, 2017 | 9275 | 9288 | 9258 | 9265 | 0 | -1.83(-0.02%) |
Oct 10, 2017 | 9259 | 9282 | 9248 | 9267 | 0 | +7.83(+0.08%) |
Oct 09, 2017 | 9252 | 9272 | 9241 | 9259 | 0 | +7.22(+0.08%) |
Oct 08, 2017 | 9273 | 9289 | 9239 | 9252 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 9273 | 9289 | 9239 | 9252 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 9273 | 9289 | 9239 | 9252 | 0 | -10.54(-0.11%) |
Oct 05, 2017 | 9271 | 9278 | 9249 | 9263 | 0 | -21.31(-0.23%) |
Oct 04, 2017 | 9275 | 9285 | 9251 | 9284 | 0 | +0.23(+0.00%) |
Oct 03, 2017 | 9256 | 9284 | 9245 | 9284 | 0 | +41.59(+0.45%) |
Oct 02, 2017 | 9177 | 9242 | 9175 | 9242 | 0 | +84.69(+0.92%) |