Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2017 | 22832 | 22881 | 22753 | 22765 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 22832 | 22881 | 22753 | 22765 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 22832 | 22881 | 22753 | 22765 | 0 | -19.10(-0.08%) |
Dec 28, 2017 | 22912 | 22954 | 22736 | 22784 | 0 | -127.20(-0.56%) |
Dec 27, 2017 | 22854 | 22936 | 22854 | 22911 | 0 | +18.50(+0.08%) |
Dec 26, 2017 | 22923 | 22950 | 22878 | 22893 | 0 | -46.50(-0.20%) |
Dec 25, 2017 | 22909 | 22949 | 22870 | 22939 | 0 | +36.40(+0.16%) |
Dec 24, 2017 | 22851 | 22909 | 22801 | 22903 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 22851 | 22909 | 22801 | 22903 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 22851 | 22909 | 22801 | 22903 | 0 | +36.70(+0.16%) |
Dec 21, 2017 | 22852 | 22895 | 22728 | 22866 | 0 | -25.60(-0.11%) |
Dec 20, 2017 | 22835 | 22924 | 22807 | 22892 | 0 | +23.70(+0.10%) |
Dec 19, 2017 | 22962 | 22990 | 22863 | 22868 | 0 | -33.80(-0.15%) |
Dec 18, 2017 | 22770 | 22928 | 22735 | 22902 | 0 | +348.60(+1.55%) |
Dec 17, 2017 | 22621 | 22745 | 22478 | 22553 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 22621 | 22745 | 22478 | 22553 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 22621 | 22745 | 22478 | 22553 | 0 | -141.20(-0.62%) |
Dec 14, 2017 | 22699 | 22787 | 22639 | 22694 | 0 | -63.70(-0.28%) |
Dec 13, 2017 | 22879 | 22879 | 22697 | 22758 | 0 | -108.10(-0.47%) |
Dec 12, 2017 | 22936 | 22994 | 22835 | 22866 | 0 | -72.50(-0.32%) |
Dec 11, 2017 | 22894 | 22939 | 22787 | 22939 | 0 | +127.60(+0.56%) |
Dec 10, 2017 | 22628 | 22820 | 22625 | 22811 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 22628 | 22820 | 22625 | 22811 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 22628 | 22820 | 22625 | 22811 | 0 | +313.10(+1.39%) |
Dec 07, 2017 | 22317 | 22515 | 22317 | 22498 | 0 | +321.00(+1.45%) |
Dec 06, 2017 | 22525 | 22528 | 22119 | 22177 | 0 | -445.40(-1.97%) |
Dec 05, 2017 | 22595 | 22683 | 22522 | 22622 | 0 | -84.80(-0.37%) |
Dec 04, 2017 | 22844 | 22864 | 22694 | 22707 | 0 | -111.80(-0.49%) |
Dec 03, 2017 | 22917 | 22994 | 22675 | 22819 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 22917 | 22994 | 22675 | 22819 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 22917 | 22994 | 22675 | 22819 | 0 | +94.00(+0.41%) |
Nov 30, 2017 | 22602 | 22748 | 22503 | 22725 | 0 | +127.80(+0.57%) |
Nov 29, 2017 | 22614 | 22644 | 22537 | 22597 | 0 | +111.00(+0.49%) |
Nov 28, 2017 | 22475 | 22581 | 22364 | 22486 | 0 | -9.80(-0.04%) |
Nov 27, 2017 | 22657 | 22659 | 22423 | 22496 | 0 | -54.80(-0.24%) |
Nov 26, 2017 | 22390 | 22567 | 22381 | 22551 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 22390 | 22567 | 22381 | 22551 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 22390 | 22567 | 22381 | 22551 | 0 | +27.60(+0.12%) |
Nov 23, 2017 | 22602 | 22677 | 22513 | 22523 | 0 | +0.00(+0.00%) |
Nov 22, 2017 | 22602 | 22677 | 22513 | 22523 | 0 | +106.70(+0.48%) |
Nov 21, 2017 | 22457 | 22563 | 22416 | 22416 | 0 | +154.70(+0.69%) |
Nov 20, 2017 | 22280 | 22410 | 22215 | 22262 | 0 | -135.00(-0.60%) |
Nov 19, 2017 | 22603 | 22757 | 22319 | 22397 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 22603 | 22757 | 22319 | 22397 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 22603 | 22757 | 22319 | 22397 | 0 | +45.70(+0.20%) |
Nov 16, 2017 | 21975 | 22392 | 21972 | 22351 | 0 | +322.80(+1.47%) |
Nov 15, 2017 | 22251 | 22305 | 22005 | 22028 | 0 | -351.70(-1.57%) |
Nov 14, 2017 | 22343 | 22532 | 22323 | 22380 | 0 | -1.00(-0.00%) |
Nov 13, 2017 | 22608 | 22608 | 22381 | 22381 | 0 | -300.40(-1.32%) |
Nov 12, 2017 | 22581 | 22724 | 22512 | 22681 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 22581 | 22724 | 22512 | 22681 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 22581 | 22724 | 22512 | 22681 | 0 | -187.30(-0.82%) |
Nov 09, 2017 | 22989 | 23382 | 22523 | 22869 | 0 | -45.10(-0.20%) |
Nov 08, 2017 | 22850 | 22923 | 22759 | 22914 | 0 | -23.80(-0.10%) |
Nov 07, 2017 | 22519 | 22953 | 22513 | 22938 | 0 | +389.30(+1.73%) |
Nov 06, 2017 | 22613 | 22645 | 22435 | 22548 | 0 | +9.20(+0.04%) |
Nov 05, 2017 | 22512 | 22540 | 22400 | 22539 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 22512 | 22540 | 22400 | 22539 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 22512 | 22540 | 22400 | 22539 | 0 | +0.00(+0.00%) |
Nov 02, 2017 | 22512 | 22540 | 22400 | 22539 | 0 | +119.00(+0.53%) |
Nov 01, 2017 | 22145 | 22456 | 22130 | 22420 | 0 | +408.50(+1.86%) |
Oct 31, 2017 | 21897 | 22020 | 21840 | 22012 | 0 | -0.10(-0.00%) |
Oct 30, 2017 | 22048 | 22087 | 21921 | 22012 | 0 | +3.30(+0.01%) |
Oct 29, 2017 | 21903 | 22016 | 21816 | 22008 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 21903 | 22016 | 21816 | 22008 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 21903 | 22016 | 21816 | 22008 | 0 | +268.60(+1.24%) |
Oct 26, 2017 | 21699 | 21794 | 21689 | 21740 | 0 | +32.20(+0.15%) |
Oct 25, 2017 | 21900 | 21921 | 21648 | 21708 | 0 | -97.60(-0.45%) |
Oct 24, 2017 | 21670 | 21805 | 21646 | 21805 | 0 | +108.50(+0.50%) |
Oct 23, 2017 | 21709 | 21724 | 21614 | 21697 | 0 | +239.10(+1.11%) |
Oct 22, 2017 | 21391 | 21489 | 21363 | 21458 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 21391 | 21489 | 21363 | 21458 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 21391 | 21489 | 21363 | 21458 | 0 | +9.10(+0.04%) |
Oct 19, 2017 | 21450 | 21504 | 21382 | 21448 | 0 | +85.40(+0.40%) |
Oct 18, 2017 | 21375 | 21403 | 21318 | 21363 | 0 | +27.00(+0.13%) |
Oct 17, 2017 | 21352 | 21394 | 21231 | 21336 | 0 | +80.50(+0.38%) |
Oct 16, 2017 | 21221 | 21347 | 21188 | 21256 | 0 | +100.40(+0.47%) |
Oct 15, 2017 | 20960 | 21211 | 20933 | 21155 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 20960 | 21211 | 20933 | 21155 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 20960 | 21211 | 20933 | 21155 | 0 | +200.50(+0.96%) |
Oct 12, 2017 | 20958 | 20994 | 20917 | 20955 | 0 | +73.40(+0.35%) |
Oct 11, 2017 | 20804 | 20898 | 20788 | 20881 | 0 | +57.80(+0.28%) |
Oct 10, 2017 | 20680 | 20824 | 20663 | 20824 | 0 | +132.80(+0.64%) |
Oct 09, 2017 | 20717 | 20721 | 20659 | 20691 | 0 | +0.00(+0.00%) |
Oct 08, 2017 | 20717 | 20721 | 20659 | 20691 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 20717 | 20721 | 20659 | 20691 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 20717 | 20721 | 20659 | 20691 | 0 | +62.10(+0.30%) |
Oct 05, 2017 | 20651 | 20668 | 20602 | 20629 | 0 | +1.90(+0.01%) |
Oct 04, 2017 | 20661 | 20689 | 20592 | 20627 | 0 | +12.60(+0.06%) |
Oct 03, 2017 | 20475 | 20628 | 20438 | 20614 | 0 | +213.30(+1.05%) |
Oct 02, 2017 | 20400 | 20411 | 20363 | 20401 | 0 | +44.50(+0.22%) |