Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2017 | 20315 | 20370 | 20285 | 20356 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 20315 | 20370 | 20285 | 20356 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 20315 | 20370 | 20285 | 20356 | 0 | -6.80(-0.03%) |
Sep 28, 2017 | 20399 | 20400 | 20300 | 20363 | 0 | +96.00(+0.47%) |
Sep 27, 2017 | 20270 | 20278 | 20214 | 20267 | 0 | -63.10(-0.31%) |
Sep 26, 2017 | 20349 | 20386 | 20304 | 20330 | 0 | -67.40(-0.33%) |
Sep 25, 2017 | 20439 | 20454 | 20367 | 20398 | 0 | +101.20(+0.50%) |
Sep 24, 2017 | 20414 | 20417 | 20249 | 20296 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 20414 | 20417 | 20249 | 20296 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 20414 | 20417 | 20249 | 20296 | 0 | -51.10(-0.25%) |
Sep 21, 2017 | 20456 | 20481 | 20333 | 20348 | 0 | +37.00(+0.18%) |
Sep 20, 2017 | 20301 | 20339 | 20273 | 20310 | 0 | +11.10(+0.05%) |
Sep 19, 2017 | 20128 | 20321 | 20122 | 20299 | 0 | +389.90(+1.96%) |
Sep 18, 2017 | 19794 | 19933 | 19788 | 19910 | 0 | +0.00(+0.00%) |
Sep 17, 2017 | 19794 | 19933 | 19788 | 19910 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 19794 | 19933 | 19788 | 19910 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 19794 | 19933 | 19788 | 19910 | 0 | +102.10(+0.52%) |
Sep 14, 2017 | 19860 | 19918 | 19794 | 19807 | 0 | -58.40(-0.29%) |
Sep 13, 2017 | 19874 | 19889 | 19845 | 19866 | 0 | +89.20(+0.45%) |
Sep 12, 2017 | 19736 | 19792 | 19719 | 19777 | 0 | +230.80(+1.18%) |
Sep 11, 2017 | 19441 | 19567 | 19437 | 19546 | 0 | +271.00(+1.41%) |
Sep 10, 2017 | 19298 | 19358 | 19240 | 19275 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 19298 | 19358 | 19240 | 19275 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 19298 | 19358 | 19240 | 19275 | 0 | -121.70(-0.63%) |
Sep 07, 2017 | 19433 | 19483 | 19366 | 19396 | 0 | +38.50(+0.20%) |
Sep 06, 2017 | 19286 | 19371 | 19255 | 19358 | 0 | -27.80(-0.14%) |
Sep 05, 2017 | 19533 | 19543 | 19355 | 19386 | 0 | -122.40(-0.63%) |
Sep 04, 2017 | 19616 | 19628 | 19479 | 19508 | 0 | -183.30(-0.93%) |
Sep 03, 2017 | 19734 | 19736 | 19620 | 19692 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 19734 | 19736 | 19620 | 19692 | 0 | +0.00(+0.00%) |