Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2017 | 12726 | 12829 | 12722 | 12829 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 12726 | 12829 | 12722 | 12829 | 0 | +124.20(+0.98%) |
Sep 28, 2017 | 12682 | 12709 | 12666 | 12705 | 0 | +47.30(+0.37%) |
Sep 27, 2017 | 12630 | 12685 | 12626 | 12657 | 0 | +52.20(+0.41%) |
Sep 26, 2017 | 12557 | 12630 | 12552 | 12605 | 0 | +10.40(+0.08%) |
Sep 25, 2017 | 12573 | 12633 | 12565 | 12595 | 0 | +2.50(+0.02%) |
Sep 24, 2017 | 12570 | 12647 | 12569 | 12592 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 12570 | 12647 | 12569 | 12592 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 12570 | 12647 | 12569 | 12592 | 0 | -7.70(-0.06%) |
Sep 21, 2017 | 12602 | 12621 | 12582 | 12600 | 0 | +30.80(+0.25%) |
Sep 20, 2017 | 12551 | 12593 | 12518 | 12569 | 0 | +7.40(+0.06%) |
Sep 19, 2017 | 12556 | 12566 | 12528 | 12562 | 0 | +2.40(+0.02%) |
Sep 18, 2017 | 12594 | 12614 | 12537 | 12559 | 0 | +40.60(+0.32%) |
Sep 17, 2017 | 12525 | 12561 | 12507 | 12519 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 12525 | 12561 | 12507 | 12519 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 12525 | 12561 | 12507 | 12519 | 0 | -21.70(-0.17%) |
Sep 14, 2017 | 12524 | 12552 | 12500 | 12540 | 0 | -13.10(-0.10%) |
Sep 13, 2017 | 12489 | 12566 | 12489 | 12554 | 0 | +28.80(+0.23%) |
Sep 12, 2017 | 12527 | 12558 | 12513 | 12525 | 0 | +49.60(+0.40%) |
Sep 11, 2017 | 12382 | 12482 | 12381 | 12475 | 0 | +171.20(+1.39%) |
Sep 10, 2017 | 12262 | 12322 | 12245 | 12304 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 12262 | 12322 | 12245 | 12304 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 12262 | 12322 | 12245 | 12304 | 0 | +7.40(+0.06%) |
Sep 07, 2017 | 12284 | 12364 | 12266 | 12297 | 0 | +82.10(+0.67%) |
Sep 06, 2017 | 12072 | 12261 | 12067 | 12214 | 0 | +90.80(+0.75%) |
Sep 05, 2017 | 12125 | 12210 | 12100 | 12124 | 0 | +21.50(+0.18%) |
Sep 04, 2017 | 12052 | 12138 | 12050 | 12102 | 0 | -40.40(-0.33%) |
Sep 03, 2017 | 12101 | 12191 | 12085 | 12143 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 12101 | 12191 | 12085 | 12143 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 12101 | 12191 | 12085 | 12143 | 0 | +86.80(+0.72%) |
Aug 31, 2017 | 12099 | 12116 | 12034 | 12056 | 0 | +53.30(+0.44%) |
Aug 30, 2017 | 12026 | 12041 | 11990 | 12002 | 0 | +56.60(+0.47%) |
Aug 29, 2017 | 12031 | 12032 | 11869 | 11946 | 0 | -177.60(-1.46%) |
Aug 28, 2017 | 12106 | 12174 | 12064 | 12124 | 0 | -44.40(-0.36%) |
Aug 27, 2017 | 12195 | 12249 | 12132 | 12168 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 12195 | 12249 | 12132 | 12168 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 12195 | 12249 | 12132 | 12168 | 0 | -12.90(-0.11%) |
Aug 24, 2017 | 12196 | 12255 | 12170 | 12181 | 0 | +6.50(+0.05%) |
Aug 23, 2017 | 12227 | 12270 | 12156 | 12174 | 0 | -55.00(-0.45%) |
Aug 22, 2017 | 12152 | 12235 | 12124 | 12229 | 0 | +163.30(+1.35%) |
Aug 21, 2017 | 12106 | 12150 | 12022 | 12066 | 0 | -99.20(-0.82%) |
Aug 20, 2017 | 12104 | 12178 | 12081 | 12165 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 12104 | 12178 | 12081 | 12165 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 12104 | 12178 | 12081 | 12165 | 0 | -38.30(-0.31%) |
Aug 17, 2017 | 12237 | 12290 | 12184 | 12204 | 0 | -60.40(-0.49%) |
Aug 16, 2017 | 12250 | 12301 | 12241 | 12264 | 0 | +86.90(+0.71%) |
Aug 15, 2017 | 12208 | 12235 | 12157 | 12177 | 0 | +11.90(+0.10%) |
Aug 14, 2017 | 12100 | 12195 | 12097 | 12165 | 0 | +151.00(+1.26%) |
Aug 13, 2017 | 11962 | 12047 | 11935 | 12014 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 11962 | 12047 | 11935 | 12014 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 11962 | 12047 | 11935 | 12014 | 0 | -0.20(-0.00%) |
Aug 10, 2017 | 12159 | 12159 | 11994 | 12014 | 0 | -139.70(-1.15%) |
Aug 09, 2017 | 12191 | 12228 | 12100 | 12154 | 0 | -138.00(-1.12%) |
Aug 08, 2017 | 12240 | 12330 | 12185 | 12292 | 0 | +34.80(+0.28%) |
Aug 07, 2017 | 12306 | 12336 | 12226 | 12257 | 0 | -40.50(-0.33%) |
Aug 06, 2017 | 12138 | 12322 | 12124 | 12298 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 12138 | 12322 | 12124 | 12298 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 12138 | 12322 | 12124 | 12298 | 0 | +143.00(+1.18%) |
Aug 03, 2017 | 12131 | 12185 | 12099 | 12155 | 0 | -26.80(-0.22%) |
Aug 02, 2017 | 12270 | 12275 | 12154 | 12182 | 0 | -69.80(-0.57%) |
Aug 01, 2017 | 12148 | 12302 | 12092 | 12251 | 0 | +133.10(+1.10%) |
Jul 31, 2017 | 12142 | 12210 | 12097 | 12118 | 0 | -44.50(-0.37%) |
Jul 30, 2017 | 12151 | 12184 | 12099 | 12163 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 12151 | 12184 | 12099 | 12163 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 12151 | 12184 | 12099 | 12163 | 0 | -49.30(-0.40%) |
Jul 27, 2017 | 12230 | 12294 | 12176 | 12212 | 0 | -93.10(-0.76%) |
Jul 26, 2017 | 12260 | 12341 | 12256 | 12305 | 0 | +40.80(+0.33%) |
Jul 25, 2017 | 12228 | 12302 | 12211 | 12264 | 0 | +55.30(+0.45%) |
Jul 24, 2017 | 12229 | 12236 | 12142 | 12209 | 0 | -31.10(-0.25%) |
Jul 23, 2017 | 12425 | 12464 | 12191 | 12240 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 12425 | 12464 | 12191 | 12240 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 12425 | 12464 | 12191 | 12240 | 0 | -207.10(-1.66%) |
Jul 20, 2017 | 12515 | 12576 | 12392 | 12447 | 0 | -4.80(-0.04%) |
Jul 19, 2017 | 12468 | 12475 | 12419 | 12452 | 0 | +21.60(+0.17%) |
Jul 18, 2017 | 12541 | 12573 | 12385 | 12430 | 0 | -156.80(-1.25%) |
Jul 17, 2017 | 12652 | 12656 | 12543 | 12587 | 0 | -44.50(-0.35%) |
Jul 16, 2017 | 12643 | 12662 | 12577 | 12632 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 12643 | 12662 | 12577 | 12632 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 12643 | 12662 | 12577 | 12632 | 0 | -9.60(-0.08%) |
Jul 13, 2017 | 12614 | 12676 | 12614 | 12641 | 0 | +14.70(+0.12%) |
Jul 12, 2017 | 12470 | 12648 | 12468 | 12627 | 0 | +189.60(+1.52%) |
Jul 11, 2017 | 12480 | 12539 | 12418 | 12437 | 0 | -8.90(-0.07%) |
Jul 10, 2017 | 12465 | 12483 | 12406 | 12446 | 0 | +57.20(+0.46%) |
Jul 09, 2017 | 12376 | 12389 | 12340 | 12389 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 12376 | 12389 | 12340 | 12389 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 12376 | 12389 | 12340 | 12389 | 0 | +7.50(+0.06%) |
Jul 06, 2017 | 12474 | 12491 | 12316 | 12381 | 0 | -72.50(-0.58%) |
Jul 05, 2017 | 12432 | 12497 | 12407 | 12454 | 0 | +16.60(+0.13%) |
Jul 04, 2017 | 12414 | 12482 | 12412 | 12437 | 0 | -38.20(-0.31%) |