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%) |
Sep 01, 2017 | 27300 | 27300 | 26703 | 27156 | 196 | -353.30(-1.28%) |
Aug 31, 2017 | 28094 | 28172 | 27388 | 27509 | 308 | -816.90(-2.88%) |
Aug 30, 2017 | 29419 | 29725 | 28216 | 28326 | 393 | -1545.40(-5.17%) |
Aug 29, 2017 | 31053 | 31240 | 29640 | 29872 | 245 | -209.80(-0.70%) |
Aug 28, 2017 | 30192 | 30534 | 30005 | 30081 | 98 | -231.80(-0.76%) |
Aug 25, 2017 | 29452 | 30457 | 29408 | 30313 | 333 | +419.50(+1.40%) |
Aug 24, 2017 | 29485 | 30388 | 29364 | 29894 | 164 | +22.10(+0.07%) |
Aug 23, 2017 | 30920 | 31207 | 29618 | 29872 | 271 | -364.30(-1.20%) |
Aug 22, 2017 | 30976 | 31031 | 30026 | 30236 | 242 | -1545.50(-4.86%) |
Aug 21, 2017 | 30976 | 32433 | 30976 | 31781 | 395 | +673.40(+2.16%) |
Aug 18, 2017 | 30799 | 31605 | 30374 | 31108 | 406 | -209.70(-0.67%) |
Aug 17, 2017 | 29474 | 31318 | 29242 | 31318 | 615 | +2251.90(+7.75%) |
Aug 16, 2017 | 28955 | 29485 | 28690 | 29066 | 258 | -99.30(-0.34%) |
Aug 15, 2017 | 29176 | 29828 | 28988 | 29165 | 171 | -253.90(-0.86%) |
Aug 14, 2017 | 30766 | 30854 | 29276 | 29419 | 410 | -2483.80(-7.79%) |
Aug 11, 2017 | 32764 | 33007 | 31660 | 31903 | 413 | -485.70(-1.50%) |
Aug 10, 2017 | 30379 | 32461 | 30357 | 32388 | 624 | +2450.60(+8.19%) |
Aug 09, 2017 | 30247 | 30688 | 29782 | 29938 | 230 | +287.10(+0.97%) |
Aug 08, 2017 | 29331 | 29938 | 28547 | 29651 | 319 | +320.10(+1.09%) |
Aug 07, 2017 | 30766 | 30766 | 29299 | 29331 | 319 | -1589.60(-5.14%) |
Aug 04, 2017 | 30843 | 31225 | 30148 | 30920 | 289 | -110.40(-0.36%) |
Aug 03, 2017 | 30688 | 31428 | 30379 | 31031 | 334 | +364.30(+1.19%) |
Aug 02, 2017 | 29430 | 31272 | 29253 | 30666 | 460 | +651.30(+2.17%) |
Aug 01, 2017 | 30258 | 30777 | 29964 | 30015 | 250 | -474.70(-1.56%) |
Jul 31, 2017 | 29772 | 30788 | 29310 | 30490 | 416 | +574.00(+1.92%) |
Jul 28, 2017 | 29949 | 30280 | 29419 | 29916 | 334 | +386.40(+1.31%) |
Jul 27, 2017 | 28039 | 30501 | 27822 | 29529 | 602 | +1324.70(+4.70%) |
Jul 26, 2017 | 28492 | 28746 | 27796 | 28205 | 270 | -960.40(-3.29%) |
Jul 25, 2017 | 29187 | 30081 | 28933 | 29165 | 150 | +33.10(+0.11%) |
Jul 24, 2017 | 28823 | 29309 | 28768 | 29132 | 136 | +320.10(+1.11%) |
Jul 21, 2017 | 28724 | 29276 | 28724 | 28812 | 190 | +662.40(+2.35%) |
Jul 20, 2017 | 28337 | 29032 | 28006 | 28150 | 252 | -220.80(-0.78%) |
Jul 19, 2017 | 28702 | 28955 | 28304 | 28370 | 282 | -794.80(-2.73%) |
Jul 18, 2017 | 29816 | 30302 | 29143 | 29165 | 225 | -309.10(-1.05%) |
Jul 17, 2017 | 28790 | 29750 | 28768 | 29474 | 263 | +342.20(+1.17%) |
Jul 14, 2017 | 30015 | 30026 | 29033 | 29132 | 322 | -1181.20(-3.90%) |
Jul 13, 2017 | 29971 | 30558 | 29335 | 30313 | 341 | +242.90(+0.81%) |
Jul 12, 2017 | 30854 | 30898 | 29816 | 30070 | 438 | -1390.90(-4.42%) |
Jul 11, 2017 | 32587 | 32598 | 31461 | 31461 | 243 | -872.10(-2.70%) |
Jul 10, 2017 | 33261 | 33757 | 32079 | 32333 | 250 | -1236.40(-3.68%) |
Jul 07, 2017 | 34431 | 34663 | 33084 | 33570 | 345 | -1677.90(-4.76%) |
Jul 06, 2017 | 36098 | 36285 | 34342 | 35248 | 368 | +419.50(+1.20%) |
Jul 05, 2017 | 36616 | 36650 | 34652 | 34828 | 373 | -2174.70(-5.88%) |
Jul 03, 2017 | 34938 | 37185 | 34663 | 37003 | 187 | +1357.80(+3.81%) |
Jun 30, 2017 | 34773 | 36108 | 34243 | 35645 | 425 | +540.90(+1.54%) |
Jun 29, 2017 | 33095 | 36396 | 33029 | 35104 | 611 | +2483.80(+7.61%) |
Jun 28, 2017 | 33691 | 34883 | 32499 | 32620 | 439 | -1821.50(-5.29%) |
Jun 27, 2017 | 32378 | 34457 | 32289 | 34442 | 402 | +2572.10(+8.07%) |
Jun 26, 2017 | 30280 | 32388 | 29684 | 31870 | 332 | +827.90(+2.67%) |
Jun 23, 2017 | 31351 | 31659 | 30534 | 31042 | 172 | -342.20(-1.09%) |
Jun 22, 2017 | 31218 | 31792 | 30910 | 31384 | 108 | +187.70(+0.60%) |
Jun 21, 2017 | 31848 | 32223 | 31108 | 31196 | 167 | -1081.80(-3.35%) |
Jun 20, 2017 | 30942 | 32278 | 30589 | 32278 | 285 | +1048.70(+3.36%) |
Jun 19, 2017 | 32024 | 32034 | 31097 | 31229 | 406 | -1909.80(-5.76%) |
Jun 16, 2017 | 32455 | 33404 | 31914 | 33139 | 253 | +342.20(+1.04%) |
Jun 15, 2017 | 33614 | 33691 | 32406 | 32797 | 491 | +783.80(+2.45%) |
Jun 14, 2017 | 30534 | 32996 | 30534 | 32013 | 330 | +1004.60(+3.24%) |
Jun 13, 2017 | 30412 | 32146 | 30004 | 31009 | 557 | -585.10(-1.85%) |
Jun 12, 2017 | 32344 | 34298 | 31285 | 31594 | 1,145 | +496.80(+1.60%) |
Jun 09, 2017 | 27123 | 32676 | 26748 | 31097 | 1,623 | +3444.10(+12.45%) |
Jun 08, 2017 | 28635 | 29220 | 27558 | 27653 | 337 | -1523.40(-5.22%) |
Jun 07, 2017 | 29496 | 29662 | 28834 | 29176 | 246 | -695.40(-2.33%) |
Jun 06, 2017 | 30192 | 30622 | 29245 | 29872 | 240 | -309.10(-1.02%) |
Jun 05, 2017 | 30335 | 30479 | 29662 | 30181 | 146 | -264.90(-0.87%) |
Jun 02, 2017 | 30876 | 31417 | 30236 | 30446 | 224 | -927.30(-2.96%) |
Jun 01, 2017 | 31340 | 31880 | 31122 | 31373 | 117 | -77.30(-0.25%) |
May 31, 2017 | 30799 | 31870 | 30523 | 31450 | 233 | +22.10(+0.07%) |
May 30, 2017 | 32013 | 32064 | 31174 | 31428 | 227 | -585.10(-1.83%) |
May 26, 2017 | 32664 | 33175 | 32013 | 32013 | 141 | -463.60(-1.43%) |
May 25, 2017 | 32676 | 33106 | 32176 | 32477 | 198 | -529.90(-1.61%) |
May 24, 2017 | 33238 | 33504 | 32808 | 33007 | 196 | -618.20(-1.84%) |
May 23, 2017 | 33084 | 34453 | 33029 | 33625 | 241 | +331.20(+0.99%) |
May 22, 2017 | 34088 | 34088 | 33228 | 33294 | 228 | -1092.90(-3.18%) |
May 19, 2017 | 34773 | 35126 | 34000 | 34387 | 226 | -1170.10(-3.29%) |
May 18, 2017 | 37433 | 37985 | 35214 | 35557 | 488 | -2141.60(-5.68%) |
May 17, 2017 | 34663 | 37759 | 34331 | 37698 | 715 | +4371.50(+13.12%) |
May 16, 2017 | 34618 | 34905 | 33327 | 33327 | 230 | -1567.60(-4.49%) |
May 15, 2017 | 36374 | 36429 | 34817 | 34894 | 270 | -1655.80(-4.53%) |
May 12, 2017 | 36705 | 37202 | 36440 | 36550 | 109 | -353.30(-0.96%) |
May 11, 2017 | 37742 | 38305 | 36396 | 36904 | 218 | -408.40(-1.09%) |
May 10, 2017 | 38416 | 38416 | 37091 | 37312 | 275 | -2516.90(-6.32%) |
May 09, 2017 | 40690 | 40690 | 39487 | 39829 | 327 | -1247.40(-3.04%) |
May 08, 2017 | 40613 | 41297 | 40447 | 41076 | 177 | +463.60(+1.14%) |
May 05, 2017 | 40745 | 41739 | 40613 | 40613 | 233 | -452.60(-1.10%) |
May 04, 2017 | 40767 | 41573 | 40624 | 41065 | 332 | +77.30(+0.19%) |
May 03, 2017 | 42379 | 42379 | 40789 | 40988 | 306 | -463.70(-1.12%) |
May 02, 2017 | 40889 | 42026 | 40889 | 41452 | 220 | +1291.60(+3.22%) |