Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2017 | 10591 | 10660 | 10591 | 10643 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 10591 | 10660 | 10591 | 10643 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 10591 | 10660 | 10591 | 10643 | 0 | +75.30(+0.71%) |
Dec 28, 2017 | 10513 | 10592 | 10513 | 10568 | 0 | +80.90(+0.77%) |
Dec 27, 2017 | 10420 | 10498 | 10420 | 10487 | 0 | +64.80(+0.62%) |
Dec 26, 2017 | 10526 | 10529 | 10408 | 10422 | 0 | -100.60(-0.96%) |
Dec 25, 2017 | 10547 | 10557 | 10514 | 10522 | 0 | -14.80(-0.14%) |
Dec 24, 2017 | 10503 | 10537 | 10486 | 10537 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 10503 | 10537 | 10486 | 10537 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 10503 | 10537 | 10486 | 10537 | 0 | +48.30(+0.46%) |
Dec 21, 2017 | 10527 | 10546 | 10489 | 10489 | 0 | -15.50(-0.15%) |
Dec 20, 2017 | 10470 | 10514 | 10470 | 10504 | 0 | +37.20(+0.36%) |
Dec 19, 2017 | 10508 | 10544 | 10452 | 10467 | 0 | -39.20(-0.37%) |
Dec 18, 2017 | 10479 | 10526 | 10472 | 10506 | 0 | +15.10(+0.14%) |
Dec 17, 2017 | 10517 | 10521 | 10436 | 10491 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 10517 | 10521 | 10436 | 10491 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 10517 | 10521 | 10436 | 10491 | 0 | -46.60(-0.44%) |
Dec 14, 2017 | 10495 | 10578 | 10495 | 10538 | 0 | +67.30(+0.64%) |
Dec 13, 2017 | 10447 | 10489 | 10445 | 10471 | 0 | +27.40(+0.26%) |
Dec 12, 2017 | 10489 | 10495 | 10408 | 10443 | 0 | -29.80(-0.28%) |
Dec 11, 2017 | 10438 | 10505 | 10438 | 10473 | 0 | +74.50(+0.72%) |
Dec 10, 2017 | 10406 | 10419 | 10336 | 10399 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 10406 | 10419 | 10336 | 10399 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 10406 | 10419 | 10336 | 10399 | 0 | +42.80(+0.41%) |
Dec 07, 2017 | 10404 | 10419 | 10323 | 10356 | 0 | -38.10(-0.37%) |
Dec 06, 2017 | 10541 | 10541 | 10377 | 10394 | 0 | -172.90(-1.64%) |
Dec 05, 2017 | 10608 | 10636 | 10541 | 10567 | 0 | -84.30(-0.79%) |
Dec 04, 2017 | 10617 | 10665 | 10566 | 10651 | 0 | +50.70(+0.48%) |
Dec 03, 2017 | 10592 | 10666 | 10495 | 10600 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 10592 | 10666 | 10495 | 10600 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 10592 | 10666 | 10495 | 10600 | 0 | +40.00(+0.38%) |
Nov 30, 2017 | 10623 | 10650 | 10560 | 10560 | 0 | -153.10(-1.43%) |
Nov 29, 2017 | 10735 | 10763 | 10698 | 10714 | 0 | +6.40(+0.06%) |
Nov 28, 2017 | 10734 | 10753 | 10692 | 10707 | 0 | -43.80(-0.41%) |
Nov 27, 2017 | 10837 | 10856 | 10747 | 10751 | 0 | -103.20(-0.95%) |
Nov 26, 2017 | 10848 | 10874 | 10834 | 10854 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 10848 | 10874 | 10834 | 10854 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 10848 | 10874 | 10834 | 10854 | 0 | -0.50(-0.00%) |
Nov 23, 2017 | 10838 | 10872 | 10809 | 10855 | 0 | +32.00(+0.30%) |
Nov 22, 2017 | 10815 | 10883 | 10801 | 10823 | 0 | +43.40(+0.40%) |
Nov 21, 2017 | 10688 | 10788 | 10687 | 10779 | 0 | +114.70(+1.08%) |
Nov 20, 2017 | 10707 | 10728 | 10656 | 10664 | 0 | -37.10(-0.35%) |
Nov 19, 2017 | 10673 | 10730 | 10673 | 10702 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 10673 | 10730 | 10673 | 10702 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 10673 | 10730 | 10673 | 10702 | 0 | +76.60(+0.72%) |
Nov 16, 2017 | 10629 | 10667 | 10609 | 10625 | 0 | -5.70(-0.05%) |
Nov 15, 2017 | 10662 | 10670 | 10600 | 10631 | 0 | -56.50(-0.53%) |
Nov 14, 2017 | 10717 | 10735 | 10655 | 10687 | 0 | +3.30(+0.03%) |
Nov 13, 2017 | 10728 | 10749 | 10684 | 10684 | 0 | -48.80(-0.45%) |
Nov 12, 2017 | 10714 | 10743 | 10659 | 10733 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 10714 | 10743 | 10659 | 10733 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 10714 | 10743 | 10659 | 10733 | 0 | -10.60(-0.10%) |
Nov 09, 2017 | 10803 | 10831 | 10722 | 10743 | 0 | -75.70(-0.70%) |
Nov 08, 2017 | 10839 | 10845 | 10806 | 10819 | 0 | -21.30(-0.20%) |
Nov 07, 2017 | 10821 | 10843 | 10808 | 10840 | 0 | +54.10(+0.50%) |
Nov 06, 2017 | 10857 | 10858 | 10769 | 10786 | 0 | -14.60(-0.14%) |
Nov 05, 2017 | 10798 | 10836 | 10765 | 10801 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 10798 | 10836 | 10765 | 10801 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 10798 | 10836 | 10765 | 10801 | 0 | +12.30(+0.11%) |
Nov 02, 2017 | 10798 | 10828 | 10788 | 10788 | 0 | -17.90(-0.17%) |
Nov 01, 2017 | 10816 | 10843 | 10785 | 10806 | 0 | +12.60(+0.12%) |
Oct 31, 2017 | 10769 | 10829 | 10747 | 10794 | 0 | +36.90(+0.34%) |
Oct 30, 2017 | 10778 | 10842 | 10743 | 10757 | 0 | +47.80(+0.45%) |
Oct 29, 2017 | 10757 | 10804 | 10701 | 10709 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 10757 | 10804 | 10701 | 10709 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 10757 | 10804 | 10701 | 10709 | 0 | -25.70(-0.24%) |
Oct 26, 2017 | 10735 | 10756 | 10716 | 10735 | 0 | -15.80(-0.15%) |
Oct 25, 2017 | 10771 | 10794 | 10740 | 10751 | 0 | +6.80(+0.06%) |
Oct 24, 2017 | 10750 | 10767 | 10726 | 10744 | 0 | +8.60(+0.08%) |
Oct 23, 2017 | 10760 | 10792 | 10732 | 10735 | 0 | +6.30(+0.06%) |
Oct 22, 2017 | 10738 | 10754 | 10703 | 10729 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 10738 | 10754 | 10703 | 10729 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 10738 | 10754 | 10703 | 10729 | 0 | -31.40(-0.29%) |
Oct 19, 2017 | 10746 | 10798 | 10746 | 10760 | 0 | +40.00(+0.37%) |
Oct 18, 2017 | 10774 | 10790 | 10684 | 10720 | 0 | -2.90(-0.03%) |
Oct 17, 2017 | 10790 | 10798 | 10723 | 10723 | 0 | -51.00(-0.47%) |
Oct 16, 2017 | 10735 | 10774 | 10723 | 10774 | 0 | +50.10(+0.47%) |
Oct 15, 2017 | 10712 | 10724 | 10676 | 10724 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 10712 | 10724 | 10676 | 10724 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 10712 | 10724 | 10676 | 10724 | 0 | +12.70(+0.12%) |
Oct 12, 2017 | 10668 | 10711 | 10668 | 10711 | 0 | +70.20(+0.66%) |
Oct 11, 2017 | 10576 | 10668 | 10576 | 10641 | 0 | +108.40(+1.03%) |
Oct 10, 2017 | 10538 | 10558 | 10512 | 10533 | 0 | +0.00(+0.00%) |
Oct 09, 2017 | 10538 | 10558 | 10512 | 10533 | 0 | +0.00(+0.00%) |
Oct 08, 2017 | 10538 | 10558 | 10512 | 10533 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 10538 | 10558 | 10512 | 10533 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 10538 | 10558 | 10512 | 10533 | 0 | +14.50(+0.14%) |
Oct 05, 2017 | 10473 | 10531 | 10473 | 10518 | 0 | +49.00(+0.47%) |
Oct 04, 2017 | 10463 | 10495 | 10446 | 10469 | 0 | +0.00(+0.00%) |
Oct 03, 2017 | 10463 | 10495 | 10446 | 10469 | 0 | +4.10(+0.04%) |
Oct 02, 2017 | 10425 | 10473 | 10414 | 10465 | 0 | +81.30(+0.78%) |