Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13697 | 13809 | 13001 | 13161 | 0 | -408.70(-3.01%) |
Nov 29, 2017 | 14707 | 14739 | 13429 | 13570 | 0 | -1265.90(-8.53%) |
Nov 28, 2017 | 14988 | 15115 | 14804 | 14836 | 0 | -29.00(-0.20%) |
Nov 27, 2017 | 14836 | 14969 | 14568 | 14865 | 0 | -486.10(-3.17%) |
Nov 24, 2017 | 15252 | 15419 | 15154 | 15351 | 0 | +153.60(+1.01%) |
Nov 22, 2017 | 15405 | 15424 | 15037 | 15197 | 0 | -75.70(-0.50%) |
Nov 21, 2017 | 14953 | 15344 | 14888 | 15273 | 0 | +534.90(+3.63%) |
Nov 20, 2017 | 14389 | 14805 | 14356 | 14738 | 0 | +451.40(+3.16%) |
Nov 17, 2017 | 14397 | 14409 | 14151 | 14286 | 0 | -4.20(-0.03%) |
Nov 16, 2017 | 14151 | 14328 | 14019 | 14291 | 0 | +253.20(+1.80%) |
Nov 15, 2017 | 13986 | 14165 | 13810 | 14038 | 0 | -140.00(-0.99%) |
Nov 14, 2017 | 14111 | 14248 | 13874 | 14178 | 0 | +57.20(+0.41%) |
Nov 13, 2017 | 13735 | 14203 | 13693 | 14120 | 0 | +249.20(+1.80%) |
Nov 10, 2017 | 13564 | 13896 | 13549 | 13871 | 0 | +384.00(+2.85%) |
Nov 09, 2017 | 13544 | 13547 | 13205 | 13487 | 0 | -181.30(-1.33%) |
Nov 08, 2017 | 13591 | 13684 | 13470 | 13668 | 0 | +46.90(+0.34%) |
Nov 07, 2017 | 13515 | 13714 | 13433 | 13622 | 0 | +202.50(+1.51%) |
Nov 06, 2017 | 13599 | 13645 | 13176 | 13419 | 0 | -133.80(-0.99%) |
Nov 03, 2017 | 13874 | 13944 | 13442 | 13553 | 0 | -193.50(-1.41%) |
Nov 02, 2017 | 13664 | 13876 | 13550 | 13746 | 0 | -10.10(-0.07%) |
Nov 01, 2017 | 13880 | 14049 | 13573 | 13756 | 0 | +18.90(+0.14%) |
Oct 31, 2017 | 13115 | 13818 | 13099 | 13738 | 0 | +802.90(+6.21%) |
Oct 30, 2017 | 12646 | 12999 | 12631 | 12935 | 0 | +251.90(+1.99%) |
Oct 27, 2017 | 12601 | 12710 | 12433 | 12683 | 0 | +79.70(+0.63%) |
Oct 26, 2017 | 12783 | 12792 | 12516 | 12603 | 0 | -146.30(-1.15%) |
Oct 25, 2017 | 12831 | 12918 | 12524 | 12749 | 0 | -168.20(-1.30%) |
Oct 24, 2017 | 12946 | 13043 | 12845 | 12918 | 0 | +33.40(+0.26%) |
Oct 23, 2017 | 12969 | 13078 | 12833 | 12884 | 0 | +19.90(+0.15%) |
Oct 20, 2017 | 13014 | 13068 | 12844 | 12864 | 0 | +60.50(+0.47%) |
Oct 19, 2017 | 12804 | 12804 | 12804 | 12804 | 0 | -105.80(-0.82%) |
Oct 18, 2017 | 12727 | 13000 | 12650 | 12910 | 0 | +378.20(+3.02%) |
Oct 17, 2017 | 12754 | 12834 | 12487 | 12531 | 0 | -328.70(-2.56%) |
Oct 16, 2017 | 12679 | 12886 | 12565 | 12860 | 0 | +324.80(+2.59%) |
Oct 13, 2017 | 12536 | 12768 | 12510 | 12535 | 0 | -54.40(-0.43%) |
Oct 12, 2017 | 12777 | 12942 | 12502 | 12590 | 0 | -306.60(-2.38%) |
Oct 11, 2017 | 12666 | 13037 | 12650 | 12896 | 0 | -114.00(-0.88%) |
Oct 10, 2017 | 12848 | 13017 | 12548 | 13010 | 0 | +311.10(+2.45%) |
Oct 09, 2017 | 12329 | 12712 | 12298 | 12699 | 0 | +384.40(+3.12%) |
Oct 06, 2017 | 12114 | 12317 | 12053 | 12315 | 0 | +88.30(+0.72%) |
Oct 05, 2017 | 12359 | 12378 | 12190 | 12226 | 0 | -59.60(-0.49%) |
Oct 04, 2017 | 12458 | 12546 | 12088 | 12286 | 0 | -241.90(-1.93%) |
Oct 03, 2017 | 12392 | 12579 | 12368 | 12528 | 0 | +111.50(+0.90%) |
Oct 02, 2017 | 12408 | 12524 | 12222 | 12416 | 0 | +210.20(+1.72%) |
Sep 29, 2017 | 11807 | 12221 | 11750 | 12206 | 0 | +404.20(+3.42%) |
Sep 28, 2017 | 11552 | 11952 | 11452 | 11802 | 0 | +265.20(+2.30%) |
Sep 27, 2017 | 11284 | 11558 | 11180 | 11537 | 0 | +877.20(+8.23%) |
Sep 26, 2017 | 10973 | 11017 | 10630 | 10660 | 0 | -202.10(-1.86%) |
Sep 25, 2017 | 10861 | 11248 | 10760 | 10862 | 0 | -360.30(-3.21%) |
Sep 22, 2017 | 11075 | 11270 | 11075 | 11222 | 0 | +38.00(+0.34%) |
Sep 21, 2017 | 11191 | 11289 | 11030 | 11184 | 0 | -19.10(-0.17%) |
Sep 20, 2017 | 11212 | 11400 | 11011 | 11203 | 0 | -1.80(-0.02%) |
Sep 19, 2017 | 11206 | 11253 | 11046 | 11205 | 0 | +157.40(+1.42%) |
Sep 18, 2017 | 10955 | 11160 | 10922 | 11048 | 0 | +238.50(+2.21%) |
Sep 15, 2017 | 10799 | 10916 | 10719 | 10809 | 0 | +28.80(+0.27%) |
Sep 14, 2017 | 10735 | 10862 | 10694 | 10780 | 0 | -3.10(-0.03%) |
Sep 13, 2017 | 10775 | 10847 | 10611 | 10783 | 0 | +89.70(+0.84%) |
Sep 12, 2017 | 10510 | 10770 | 10472 | 10694 | 0 | +257.60(+2.47%) |
Sep 11, 2017 | 10270 | 10440 | 10242 | 10436 | 0 | +302.20(+2.98%) |
Sep 08, 2017 | 10239 | 10306 | 10090 | 10134 | 0 | -101.40(-0.99%) |
Sep 07, 2017 | 10241 | 10276 | 10132 | 10235 | 0 | +154.50(+1.53%) |
Sep 06, 2017 | 10027 | 10220 | 10026 | 10081 | 0 | +54.40(+0.54%) |
Sep 05, 2017 | 10143 | 10220 | 9899 | 10026 | 0 | -162.90(-1.60%) |