Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19933 | 19984 | 19892 | 19925 | 0 | -34.60(-0.17%) |
Jul 30, 2017 | 20048 | 20056 | 19927 | 19960 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 20048 | 20056 | 19927 | 19960 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 20048 | 20056 | 19927 | 19960 | 0 | -119.80(-0.60%) |
Jul 27, 2017 | 20027 | 20176 | 20005 | 20080 | 0 | +29.40(+0.15%) |
Jul 26, 2017 | 20098 | 20116 | 20017 | 20050 | 0 | +95.00(+0.48%) |
Jul 25, 2017 | 19980 | 20036 | 19942 | 19955 | 0 | -20.50(-0.10%) |
Jul 24, 2017 | 19974 | 20002 | 19902 | 19976 | 0 | -124.10(-0.62%) |
Jul 23, 2017 | 20090 | 20135 | 20082 | 20100 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 20090 | 20135 | 20082 | 20100 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 20090 | 20135 | 20082 | 20100 | 0 | -44.80(-0.22%) |
Jul 20, 2017 | 20047 | 20157 | 20032 | 20145 | 0 | +123.70(+0.62%) |
Jul 19, 2017 | 19971 | 20032 | 19947 | 20021 | 0 | +21.00(+0.11%) |
Jul 18, 2017 | 20074 | 20081 | 19943 | 20000 | 0 | -119.00(-0.59%) |
Jul 17, 2017 | 20158 | 20164 | 20102 | 20119 | 0 | +0.00(+0.00%) |
Jul 16, 2017 | 20158 | 20164 | 20102 | 20119 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 20158 | 20164 | 20102 | 20119 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 20158 | 20164 | 20102 | 20119 | 0 | +19.10(+0.10%) |
Jul 13, 2017 | 20177 | 20184 | 20062 | 20100 | 0 | +1.40(+0.01%) |
Jul 12, 2017 | 20137 | 20153 | 20061 | 20098 | 0 | -97.10(-0.48%) |
Jul 11, 2017 | 20074 | 20201 | 20071 | 20196 | 0 | +114.50(+0.57%) |
Jul 10, 2017 | 20070 | 20128 | 20023 | 20081 | 0 | +151.90(+0.76%) |
Jul 09, 2017 | 19857 | 19980 | 19857 | 19929 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 19857 | 19980 | 19857 | 19929 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 19857 | 19980 | 19857 | 19929 | 0 | -65.00(-0.33%) |
Jul 06, 2017 | 20062 | 20079 | 19948 | 19994 | 0 | -87.50(-0.44%) |
Jul 05, 2017 | 20015 | 20087 | 19889 | 20082 | 0 | +49.30(+0.25%) |
Jul 04, 2017 | 20192 | 20197 | 19972 | 20032 | 0 | -23.50(-0.12%) |
Jul 03, 2017 | 20056 | 20096 | 20031 | 20056 | 0 | +22.40(+0.11%) |
Jun 30, 2017 | 20026 | 20044 | 19946 | 20033 | 0 | -186.90(-0.92%) |
Jun 29, 2017 | 20261 | 20267 | 20197 | 20220 | 0 | +89.90(+0.45%) |
Jun 28, 2017 | 20149 | 20224 | 20110 | 20130 | 0 | -94.70(-0.47%) |
Jun 27, 2017 | 20229 | 20250 | 20185 | 20225 | 0 | +71.80(+0.36%) |
Jun 26, 2017 | 20133 | 20196 | 20119 | 20153 | 0 | +20.60(+0.10%) |
Jun 25, 2017 | 20153 | 20153 | 20090 | 20133 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 20153 | 20153 | 20090 | 20133 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 20153 | 20153 | 20090 | 20133 | 0 | +22.20(+0.11%) |
Jun 22, 2017 | 20154 | 20191 | 20108 | 20110 | 0 | -28.30(-0.14%) |
Jun 21, 2017 | 20192 | 20215 | 20118 | 20139 | 0 | -91.60(-0.45%) |
Jun 20, 2017 | 20234 | 20318 | 20227 | 20230 | 0 | +162.60(+0.81%) |
Jun 19, 2017 | 19974 | 20088 | 19950 | 20068 | 0 | +124.50(+0.62%) |
Jun 18, 2017 | 19931 | 20015 | 19885 | 19943 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 19931 | 20015 | 19885 | 19943 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 19931 | 20015 | 19885 | 19943 | 0 | +111.50(+0.56%) |
Jun 15, 2017 | 19816 | 19963 | 19755 | 19832 | 0 | -51.70(-0.26%) |
Jun 14, 2017 | 19975 | 20010 | 19880 | 19884 | 0 | -15.30(-0.08%) |
Jun 13, 2017 | 19860 | 19929 | 19851 | 19899 | 0 | -9.80(-0.05%) |
Jun 12, 2017 | 19921 | 19949 | 19838 | 19909 | 0 | -104.70(-0.52%) |
Jun 11, 2017 | 19953 | 20096 | 19927 | 20013 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 19953 | 20096 | 19927 | 20013 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 19953 | 20096 | 19927 | 20013 | 0 | +104.00(+0.52%) |
Jun 08, 2017 | 20048 | 20061 | 19896 | 19909 | 0 | -75.30(-0.38%) |
Jun 07, 2017 | 19952 | 20023 | 19908 | 19985 | 0 | +4.70(+0.02%) |
Jun 06, 2017 | 20122 | 20153 | 19948 | 19980 | 0 | -190.90(-0.95%) |
Jun 05, 2017 | 20135 | 20224 | 20104 | 20171 | 0 | -6.50(-0.03%) |
Jun 04, 2017 | 19970 | 20240 | 19967 | 20177 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 19970 | 20240 | 19967 | 20177 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 19970 | 20240 | 19967 | 20177 | 0 | +317.30(+1.60%) |
Jun 01, 2017 | 19692 | 19888 | 19686 | 19860 | 0 | +209.40(+1.07%) |
May 31, 2017 | 19630 | 19674 | 19589 | 19651 | 0 | -27.20(-0.14%) |
May 30, 2017 | 19681 | 19691 | 19570 | 19678 | 0 | -4.80(-0.02%) |
May 29, 2017 | 19697 | 19737 | 19627 | 19683 | 0 | -4.20(-0.02%) |
May 28, 2017 | 19798 | 19802 | 19686 | 19687 | 0 | +0.00(+0.00%) |
May 27, 2017 | 19798 | 19802 | 19686 | 19687 | 0 | +0.00(+0.00%) |
May 26, 2017 | 19798 | 19802 | 19686 | 19687 | 0 | -126.30(-0.64%) |
May 25, 2017 | 19737 | 19851 | 19720 | 19813 | 0 | +70.10(+0.36%) |
May 24, 2017 | 19778 | 19783 | 19690 | 19743 | 0 | +129.70(+0.66%) |
May 23, 2017 | 19648 | 19693 | 19586 | 19613 | 0 | -65.00(-0.33%) |
May 22, 2017 | 19670 | 19723 | 19619 | 19678 | 0 | +87.50(+0.45%) |
May 21, 2017 | 19591 | 19629 | 19497 | 19591 | 0 | +0.00(+0.00%) |
May 20, 2017 | 19591 | 19629 | 19497 | 19591 | 0 | +0.00(+0.00%) |
May 19, 2017 | 19591 | 19629 | 19497 | 19591 | 0 | +36.90(+0.19%) |
May 18, 2017 | 19557 | 19602 | 19450 | 19554 | 0 | -261.00(-1.32%) |
May 17, 2017 | 19807 | 19843 | 19765 | 19815 | 0 | -104.90(-0.53%) |
May 16, 2017 | 19953 | 19998 | 19862 | 19920 | 0 | +50.00(+0.25%) |
May 15, 2017 | 19754 | 19870 | 19741 | 19870 | 0 | -14.10(-0.07%) |
May 14, 2017 | 19942 | 19942 | 19810 | 19884 | 0 | +0.00(+0.00%) |
May 13, 2017 | 19942 | 19942 | 19810 | 19884 | 0 | +0.00(+0.00%) |
May 12, 2017 | 19942 | 19942 | 19810 | 19884 | 0 | -77.70(-0.39%) |
May 11, 2017 | 19944 | 19990 | 19906 | 19962 | 0 | +61.50(+0.31%) |
May 10, 2017 | 19891 | 19938 | 19866 | 19900 | 0 | +57.10(+0.29%) |
May 09, 2017 | 19916 | 19917 | 19839 | 19843 | 0 | -52.70(-0.26%) |
May 08, 2017 | 19709 | 19930 | 19705 | 19896 | 0 | +450.00(+2.31%) |
May 07, 2017 | 19336 | 19464 | 19335 | 19446 | 0 | +0.00(+0.00%) |
May 06, 2017 | 19336 | 19464 | 19335 | 19446 | 0 | +0.00(+0.00%) |
May 05, 2017 | 19336 | 19464 | 19335 | 19446 | 0 | +0.00(+0.00%) |
May 04, 2017 | 19336 | 19464 | 19335 | 19446 | 0 | +0.00(+0.00%) |
May 03, 2017 | 19336 | 19464 | 19335 | 19446 | 0 | +0.00(+0.00%) |
May 02, 2017 | 19336 | 19464 | 19335 | 19446 | 0 | +135.20(+0.70%) |