Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2017 | 76077 | 76437 | 76077 | 76402 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 76077 | 76437 | 76077 | 76402 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 76077 | 76437 | 76077 | 76402 | 0 | +0.00(+0.00%) |
Dec 28, 2017 | 76077 | 76437 | 76077 | 76402 | 0 | +329.60(+0.43%) |
Dec 27, 2017 | 75708 | 76293 | 75708 | 76072 | 0 | +384.60(+0.51%) |
Dec 26, 2017 | 75186 | 75758 | 74924 | 75688 | 0 | +501.40(+0.67%) |
Dec 25, 2017 | 75128 | 75227 | 74623 | 75186 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 75128 | 75227 | 74623 | 75186 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 75128 | 75227 | 74623 | 75186 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 75128 | 75227 | 74623 | 75186 | 0 | +53.10(+0.07%) |
Dec 21, 2017 | 73367 | 75133 | 73265 | 75133 | 0 | +1766.40(+2.41%) |
Dec 20, 2017 | 72680 | 73492 | 72680 | 73367 | 0 | +686.60(+0.94%) |
Dec 19, 2017 | 73122 | 73139 | 72347 | 72680 | 0 | -435.10(-0.60%) |
Dec 18, 2017 | 72621 | 73519 | 72621 | 73116 | 0 | +507.80(+0.70%) |
Dec 17, 2017 | 72428 | 73069 | 72277 | 72608 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 72428 | 73069 | 72277 | 72608 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 72428 | 73069 | 72277 | 72608 | 0 | +178.80(+0.25%) |
Dec 14, 2017 | 72913 | 72913 | 71969 | 72429 | 0 | -485.40(-0.67%) |
Dec 13, 2017 | 73827 | 74622 | 72569 | 72914 | 0 | -899.20(-1.22%) |
Dec 12, 2017 | 72800 | 73814 | 71798 | 73814 | 0 | +1013.50(+1.39%) |
Dec 11, 2017 | 72775 | 73361 | 72498 | 72800 | 0 | +68.20(+0.09%) |
Dec 10, 2017 | 72489 | 73425 | 72489 | 72732 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 72489 | 73425 | 72489 | 72732 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 72489 | 73425 | 72489 | 72732 | 0 | +244.30(+0.34%) |
Dec 07, 2017 | 73268 | 73268 | 71356 | 72488 | 0 | -780.90(-1.07%) |
Dec 06, 2017 | 72534 | 73418 | 71906 | 73268 | 0 | +722.20(+1.00%) |
Dec 05, 2017 | 73090 | 74166 | 72319 | 72546 | 0 | -544.00(-0.74%) |
Dec 04, 2017 | 72266 | 73749 | 72266 | 73090 | 0 | +825.70(+1.14%) |
Dec 03, 2017 | 71955 | 72472 | 71488 | 72264 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 71955 | 72472 | 71488 | 72264 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 71955 | 72472 | 71488 | 72264 | 0 | +293.50(+0.41%) |
Nov 30, 2017 | 72700 | 72700 | 71215 | 71971 | 0 | -729.50(-1.00%) |
Nov 29, 2017 | 74146 | 74515 | 72700 | 72700 | 0 | -1439.20(-1.94%) |
Nov 28, 2017 | 74060 | 74988 | 74056 | 74140 | 0 | +80.80(+0.11%) |
Nov 27, 2017 | 74157 | 74157 | 73159 | 74059 | 0 | -98.50(-0.13%) |
Nov 26, 2017 | 74503 | 74542 | 74093 | 74157 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 74503 | 74542 | 74093 | 74157 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 74503 | 74542 | 74093 | 74157 | 0 | -329.20(-0.44%) |
Nov 23, 2017 | 74519 | 74578 | 73851 | 74487 | 0 | -32.20(-0.04%) |
Nov 22, 2017 | 74611 | 75019 | 74242 | 74519 | 0 | -75.80(-0.10%) |
Nov 21, 2017 | 73439 | 75073 | 73439 | 74595 | 0 | +1157.30(+1.58%) |
Nov 20, 2017 | 72512 | 73632 | 72390 | 73437 | 0 | +0.00(+0.00%) |
Nov 19, 2017 | 72512 | 73632 | 72390 | 73437 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 72512 | 73632 | 72390 | 73437 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 72512 | 73632 | 72390 | 73437 | 0 | +925.50(+1.28%) |
Nov 16, 2017 | 70827 | 72896 | 70827 | 72512 | 0 | +1685.20(+2.38%) |
Nov 15, 2017 | 72442 | 72838 | 70825 | 70827 | 0 | +0.00(+0.00%) |
Nov 14, 2017 | 72442 | 72838 | 70825 | 70827 | 0 | -1648.60(-2.27%) |
Nov 13, 2017 | 72724 | 72735 | 71776 | 72475 | 0 | +309.60(+0.43%) |
Nov 12, 2017 | 72932 | 73019 | 71920 | 72166 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 72932 | 73019 | 71920 | 72166 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 72932 | 73019 | 71920 | 72166 | 0 | -765.10(-1.05%) |
Nov 09, 2017 | 74363 | 74363 | 72795 | 72931 | 0 | -1432.40(-1.93%) |
Nov 08, 2017 | 72468 | 74480 | 72468 | 74363 | 0 | +1948.20(+2.69%) |
Nov 07, 2017 | 74306 | 74306 | 72386 | 72415 | 0 | -1895.90(-2.55%) |
Nov 06, 2017 | 73911 | 74445 | 73830 | 74311 | 0 | +395.40(+0.53%) |
Nov 05, 2017 | 73834 | 74254 | 73094 | 73915 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 73834 | 74254 | 73094 | 73915 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 73834 | 74254 | 73094 | 73915 | 0 | +91.70(+0.12%) |
Nov 02, 2017 | 74310 | 75199 | 73823 | 73824 | 0 | +0.00(+0.00%) |
Nov 01, 2017 | 74310 | 75199 | 73823 | 73824 | 0 | -484.80(-0.65%) |
Oct 31, 2017 | 74798 | 75142 | 74145 | 74308 | 0 | -491.80(-0.66%) |
Oct 30, 2017 | 75973 | 75973 | 74305 | 74800 | 0 | -1175.40(-1.55%) |
Oct 29, 2017 | 75898 | 76617 | 75601 | 75976 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 75898 | 76617 | 75601 | 75976 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 75898 | 76617 | 75601 | 75976 | 0 | +79.30(+0.10%) |
Oct 26, 2017 | 76671 | 77061 | 75813 | 75896 | 0 | -774.70(-1.01%) |
Oct 25, 2017 | 76350 | 76883 | 75404 | 76671 | 0 | +320.90(+0.42%) |
Oct 24, 2017 | 75426 | 76420 | 75426 | 76350 | 0 | +937.10(+1.24%) |
Oct 23, 2017 | 76398 | 76498 | 75315 | 75413 | 0 | -977.40(-1.28%) |
Oct 22, 2017 | 76291 | 76971 | 76291 | 76390 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 76291 | 76971 | 76291 | 76390 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 76291 | 76971 | 76291 | 76390 | 0 | +107.30(+0.14%) |
Oct 19, 2017 | 76591 | 76591 | 75366 | 76283 | 0 | -307.90(-0.40%) |
Oct 18, 2017 | 76211 | 76730 | 76012 | 76591 | 0 | +389.90(+0.51%) |
Oct 17, 2017 | 76892 | 76892 | 76046 | 76201 | 0 | -690.60(-0.90%) |
Oct 16, 2017 | 76985 | 77382 | 76565 | 76892 | 0 | -98.00(-0.13%) |
Oct 15, 2017 | 76659 | 77319 | 76659 | 76990 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 76659 | 77319 | 76659 | 76990 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 76659 | 77319 | 76659 | 76990 | 0 | +330.00(+0.43%) |
Oct 12, 2017 | 76910 | 76985 | 76323 | 76660 | 0 | +0.00(+0.00%) |
Oct 11, 2017 | 76910 | 76985 | 76323 | 76660 | 0 | -237.40(-0.31%) |
Oct 10, 2017 | 75745 | 76996 | 75745 | 76897 | 0 | +1170.40(+1.55%) |
Oct 09, 2017 | 76055 | 76067 | 75181 | 75727 | 0 | -327.90(-0.43%) |
Oct 08, 2017 | 76618 | 76618 | 75603 | 76055 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 76618 | 76618 | 75603 | 76055 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 76618 | 76618 | 75603 | 76055 | 0 | -562.80(-0.73%) |
Oct 05, 2017 | 76592 | 78024 | 76592 | 76618 | 0 | +26.10(+0.03%) |
Oct 04, 2017 | 76763 | 77004 | 76422 | 76591 | 0 | -171.50(-0.22%) |
Oct 03, 2017 | 74363 | 76763 | 74363 | 76763 | 0 | +2403.10(+3.23%) |
Oct 02, 2017 | 74294 | 74506 | 73845 | 74360 | 0 | +66.30(+0.09%) |