Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1501 | 1536 | 1491 | 1509 | 102,361 | -15.38(-1.01%) |
Jan 30, 2018 | 1531 | 1543 | 1510 | 1525 | 126,807 | +34.38(+2.31%) |
Jan 29, 2018 | 1477 | 1498 | 1468 | 1490 | 91,873 | +19.91(+1.35%) |
Jan 26, 2018 | 1512 | 1522 | 1469 | 1470 | 90,760 | -67.86(-4.41%) |
Jan 25, 2018 | 1505 | 1552 | 1503 | 1538 | 98,115 | +2.71(+0.18%) |
Jan 24, 2018 | 1498 | 1561 | 1487 | 1535 | 136,933 | +28.96(+1.92%) |
Jan 23, 2018 | 1530 | 1532 | 1502 | 1506 | 67,148 | -38.00(-2.46%) |
Jan 22, 2018 | 1596 | 1601 | 1544 | 1544 | 63,917 | -50.67(-3.18%) |
Jan 19, 2018 | 1596 | 1619 | 1587 | 1595 | 62,471 | -14.48(-0.90%) |
Jan 18, 2018 | 1618 | 1629 | 1599 | 1610 | 76,344 | -1.81(-0.11%) |
Jan 17, 2018 | 1643 | 1665 | 1602 | 1611 | 89,550 | -52.47(-3.15%) |
Jan 16, 2018 | 1617 | 1678 | 1591 | 1664 | 119,114 | +12.66(+0.77%) |
Jan 12, 2018 | 1651 | 1651 | 1651 | 0 | -35.28(-2.09%) | |
Jan 11, 2018 | 1712 | 1720 | 1687 | 1686 | 53,822 | -35.29(-2.05%) |
Jan 10, 2018 | 1720 | 1722 | 71,913 | +12.67(+0.74%) | ||
Jan 09, 2018 | 1699 | 1724 | 1695 | 1709 | 61,242 | -0.91(-0.05%) |
Jan 08, 2018 | 1729 | 1731 | 1706 | 1710 | 37,391 | -19.90(-1.15%) |
Jan 05, 2018 | 1758 | 1768 | 1725 | 1730 | 75,160 | -53.38(-2.99%) |
Jan 04, 2018 | 1772 | 1790 | 1767 | 1783 | 49,809 | -9.05(-0.50%) |
Jan 03, 2018 | 1840 | 1840 | 1787 | 1792 | 71,317 | -54.29(-2.94%) |
Jan 02, 2018 | 1919 | 1932 | 1844 | 1847 | 74,294 | -99.52(-5.11%) |
Dec 29, 2017 | 1946 | 1946 | 1946 | 0 | +33.48(+1.75%) | |
Dec 28, 2017 | 1900 | 1918 | 1899 | 1913 | 23,971 | -4.53(-0.24%) |
Dec 27, 2017 | 1918 | 1922 | 1902 | 1917 | 29,086 | +0.00(+0.00%) |
Dec 26, 2017 | 1917 | 1938 | 1911 | 1917 | 31,808 | +29.88(+1.58%) |
Dec 22, 2017 | 1888 | 1902 | 1885 | 1887 | 44,801 | +6.32(+0.34%) |
Dec 21, 2017 | 1873 | 1886 | 1856 | 1881 | 41,978 | +0.90(+0.05%) |
Dec 20, 2017 | 1854 | 1902 | 1853 | 1880 | 56,676 | +8.14(+0.43%) |
Dec 19, 2017 | 1851 | 1888 | 1846 | 1872 | 73,226 | +30.71(+1.67%) |
Dec 18, 2017 | 1853 | 1861 | 1836 | 1841 | 58,297 | -48.78(-2.58%) |
Dec 15, 2017 | 1932 | 1942 | 1881 | 1890 | 75,007 | -65.05(-3.33%) |
Dec 14, 2017 | 1941 | 1960 | 1926 | 1955 | 49,967 | +4.51(+0.23%) |
Dec 13, 2017 | 1938 | 1958 | 1931 | 1951 | 50,881 | -10.84(-0.55%) |
Dec 12, 2017 | 1956 | 1972 | 1943 | 1961 | 49,755 | +9.04(+0.46%) |
Dec 11, 2017 | 1997 | 1997 | 1951 | 1952 | 52,818 | -47.89(-2.39%) |
Dec 08, 2017 | 1980 | 2008 | 1966 | 2000 | 55,729 | -25.29(-1.25%) |
Dec 07, 2017 | 2046 | 2053 | 2008 | 2026 | 70,143 | -21.69(-1.06%) |
Dec 06, 2017 | 2097 | 2104 | 2036 | 2047 | 77,126 | -26.20(-1.26%) |
Dec 05, 2017 | 2081 | 2101 | 2002 | 2073 | 104,025 | -4.51(-0.22%) |
Dec 04, 2017 | 1970 | 2082 | 1963 | 2078 | 113,173 | +70.47(+3.51%) |
Dec 01, 2017 | 2019 | 2057 | 1979 | 2007 | 148,310 | +24.39(+1.23%) |
Nov 30, 2017 | 2007 | 2021 | 1971 | 1983 | 97,151 | -48.79(-2.40%) |
Nov 29, 2017 | 1938 | 2059 | 1938 | 2032 | 150,272 | +100.29(+5.19%) |
Nov 28, 2017 | 1933 | 1965 | 1928 | 1932 | 72,000 | -14.46(-0.74%) |
Nov 27, 2017 | 1947 | 1960 | 1932 | 1946 | 39,526 | +2.71(+0.14%) |
Nov 24, 2017 | 1959 | 1962 | 1942 | 1943 | 20,656 | -21.68(-1.10%) |
Nov 22, 2017 | 1967 | 1978 | 1960 | 1965 | 29,177 | -7.23(-0.37%) |
Nov 21, 2017 | 2009 | 2011 | 1970 | 1972 | 60,338 | -65.95(-3.24%) |
Nov 20, 2017 | 2028 | 2046 | 2023 | 2038 | 28,455 | +4.52(+0.22%) |
Nov 17, 2017 | 2008 | 2038 | 2004 | 2034 | 56,966 | +24.39(+1.21%) |
Nov 16, 2017 | 2056 | 2057 | 1995 | 2009 | 84,815 | -81.31(-3.89%) |
Nov 15, 2017 | 2087 | 2121 | 2073 | 2091 | 78,995 | +31.62(+1.54%) |
Nov 14, 2017 | 2060 | 2089 | 2053 | 2059 | 72,193 | +21.68(+1.06%) |
Nov 13, 2017 | 2067 | 2068 | 2029 | 2037 | 45,238 | -7.23(-0.35%) |
Nov 10, 2017 | 2059 | 2069 | 2040 | 2045 | 49,368 | -0.90(-0.04%) |
Nov 09, 2017 | 2062 | 2106 | 2041 | 2045 | 126,529 | +33.43(+1.66%) |
Nov 08, 2017 | 2039 | 2048 | 2011 | 2012 | 49,001 | -26.20(-1.29%) |
Nov 07, 2017 | 2045 | 2058 | 2029 | 2038 | 65,035 | -2.71(-0.13%) |
Nov 06, 2017 | 2065 | 2068 | 2038 | 2041 | 42,907 | -20.78(-1.01%) |
Nov 03, 2017 | 2096 | 2120 | 2060 | 2062 | 65,577 | -60.53(-2.85%) |
Nov 02, 2017 | 2117 | 2164 | 2114 | 2122 | 63,352 | +11.74(+0.56%) |