Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3267 | 3282 | 3165 | 3178 | 43,023 | -28.60(-0.89%) |
Jan 30, 2018 | 3140 | 3247 | 3075 | 3207 | 63,961 | +28.88(+0.91%) |
Jan 29, 2018 | 3253 | 3264 | 3177 | 3178 | 61,666 | -107.11(-3.26%) |
Jan 26, 2018 | 3375 | 3376 | 3243 | 3285 | 39,917 | -65.00(-1.94%) |
Jan 25, 2018 | 3417 | 3440 | 3275 | 3350 | 61,230 | -237.20(-6.61%) |
Jan 24, 2018 | 3648 | 3683 | 3574 | 3587 | 21,922 | -53.22(-1.46%) |
Jan 23, 2018 | 3672 | 3692 | 3628 | 3640 | 18,998 | -14.58(-0.40%) |
Jan 22, 2018 | 3699 | 3700 | 3610 | 3655 | 39,782 | -45.00(-1.22%) |
Jan 19, 2018 | 3629 | 3700 | 3617 | 3700 | 20,811 | +89.77(+2.49%) |
Jan 18, 2018 | 3695 | 3610 | 3610 | 24,243 | -36.46(-1.00%) | |
Jan 17, 2018 | 3554 | 3664 | 3550 | 3647 | 28,321 | +105.69(+2.98%) |
Jan 16, 2018 | 3578 | 3644 | 3540 | 3541 | 26,506 | -17.23(-0.48%) |
Jan 12, 2018 | 3558 | 3558 | 3558 | 0 | +7.34(+0.21%) | |
Jan 11, 2018 | 3525 | 3572 | 3520 | 3551 | 33,327 | +35.04(+1.00%) |
Jan 10, 2018 | 3607 | 3608 | 3497 | 3516 | 27,488 | -109.15(-3.01%) |
Jan 09, 2018 | 3631 | 3650 | 3608 | 3625 | 16,656 | +0.20(+0.01%) |
Jan 08, 2018 | 3638 | 3560 | 3625 | 35,945 | +57.80(+1.62%) | |
Jan 05, 2018 | 3539 | 3677 | 3500 | 3567 | 19,642 | +46.49(+1.32%) |
Jan 04, 2018 | 3550 | 3563 | 3499 | 3521 | 34,119 | -42.32(-1.19%) |
Jan 03, 2018 | 3542 | 3600 | 3524 | 3563 | 27,067 | +33.22(+0.94%) |
Jan 02, 2018 | 3410 | 3535 | 3404 | 3530 | 52,986 | +21.39(+0.61%) |
Dec 29, 2017 | 3508 | 3508 | 3508 | 0 | -17.51(-0.50%) | |
Dec 28, 2017 | 3466 | 3526 | 3465 | 3526 | 21,027 | +63.73(+1.84%) |
Dec 27, 2017 | 3469 | 3492 | 3456 | 3462 | 17,727 | -9.00(-0.26%) |
Dec 26, 2017 | 3480 | 3499 | 3464 | 3471 | 16,686 | -9.00(-0.26%) |
Dec 22, 2017 | 3503 | 3531 | 3465 | 3480 | 18,492 | -16.20(-0.46%) |
Dec 21, 2017 | 3417 | 3505 | 3417 | 3496 | 39,365 | +76.20(+2.23%) |
Dec 20, 2017 | 3398 | 3435 | 3380 | 3420 | 24,041 | +32.37(+0.96%) |
Dec 19, 2017 | 3405 | 3414 | 3382 | 3388 | 17,304 | -13.19(-0.39%) |
Dec 18, 2017 | 3416 | 3442 | 3397 | 3401 | 25,866 | +2.19(+0.06%) |
Dec 15, 2017 | 3393 | 3439 | 3376 | 3399 | 37,419 | -6.91(-0.20%) |
Dec 14, 2017 | 3380 | 3406 | 3345 | 3406 | 27,754 | +35.54(+1.05%) |
Dec 13, 2017 | 3382 | 3395 | 3360 | 3370 | 25,224 | +1.03(+0.03%) |
Dec 12, 2017 | 3415 | 3429 | 3344 | 3369 | 45,619 | -54.29(-1.59%) |
Dec 11, 2017 | 3386 | 3423 | 3386 | 3423 | 34,795 | +30.58(+0.90%) |
Dec 08, 2017 | 3384 | 3404 | 3353 | 3393 | 41,567 | +4.75(+0.14%) |
Dec 07, 2017 | 3363 | 3388 | 3296 | 3388 | 55,011 | +14.09(+0.42%) |
Dec 06, 2017 | 3384 | 3417 | 3366 | 3374 | 27,987 | -26.68(-0.78%) |
Dec 05, 2017 | 3428 | 3444 | 3367 | 3401 | 44,201 | -55.90(-1.62%) |
Dec 04, 2017 | 3502 | 3428 | 3456 | 28,926 | -23.58(-0.68%) | |
Dec 01, 2017 | 3480 | 3510 | 3456 | 3480 | 27,759 | +5.00(+0.14%) |
Nov 30, 2017 | 3468 | 3508 | 3455 | 3475 | 41,320 | +6.60(+0.19%) |
Nov 29, 2017 | 3400 | 3468 | 3393 | 3468 | 31,660 | +71.39(+2.10%) |
Nov 28, 2017 | 3410 | 3435 | 3385 | 3397 | 36,509 | -7.01(-0.21%) |
Nov 27, 2017 | 3407 | 3468 | 3398 | 3404 | 35,411 | +2.64(+0.08%) |
Nov 24, 2017 | 3435 | 3435 | 3393 | 3401 | 12,796 | -15.84(-0.46%) |
Nov 22, 2017 | 3377 | 3422 | 3351 | 3417 | 25,848 | +40.22(+1.19%) |
Nov 21, 2017 | 3330 | 3416 | 3330 | 3377 | 26,981 | +59.69(+1.80%) |
Nov 20, 2017 | 3277 | 3328 | 3271 | 3317 | 57,520 | +58.84(+1.81%) |
Nov 17, 2017 | 3276 | 3308 | 3250 | 3258 | 36,171 | -17.88(-0.55%) |
Nov 16, 2017 | 3306 | 3306 | 3263 | 3276 | 24,864 | -23.45(-0.71%) |
Nov 15, 2017 | 3316 | 3329 | 3294 | 3300 | 34,148 | -25.87(-0.78%) |
Nov 14, 2017 | 3275 | 3333 | 3275 | 3326 | 17,298 | +25.67(+0.78%) |
Nov 13, 2017 | 3278 | 3335 | 3270 | 3300 | 23,441 | +10.36(+0.31%) |
Nov 10, 2017 | 3299 | 3308 | 3239 | 3290 | 18,751 | -10.36(-0.31%) |
Nov 09, 2017 | 3277 | 3363 | 3234 | 3300 | 28,478 | +4.53(+0.14%) |
Nov 08, 2017 | 3248 | 3298 | 3230 | 3295 | 28,432 | +51.28(+1.58%) |
Nov 07, 2017 | 3260 | 3274 | 3231 | 3244 | 32,790 | -19.39(-0.59%) |
Nov 06, 2017 | 3225 | 3278 | 3197 | 3264 | 24,044 | +52.93(+1.65%) |
Nov 03, 2017 | 3200 | 3227 | 3170 | 3211 | 32,491 | +10.72(+0.34%) |
Nov 02, 2017 | 3256 | 3283 | 3162 | 3200 | 27,622 | -62.36(-1.91%) |