Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5282 | 5343 | 5254 | 5272 | 0 | +9.23(+0.18%) |
Jan 30, 2018 | 5287 | 5295 | 5258 | 5263 | 0 | -50.38(-0.95%) |
Jan 29, 2018 | 5333 | 5365 | 5310 | 5313 | 0 | -50.56(-0.94%) |
Jan 26, 2018 | 5338 | 5366 | 5299 | 5364 | 0 | +69.76(+1.32%) |
Jan 25, 2018 | 5345 | 5355 | 5282 | 5294 | 0 | -73.86(-1.38%) |
Jan 24, 2018 | 5380 | 5398 | 5315 | 5368 | 0 | -72.27(-1.33%) |
Jan 23, 2018 | 5438 | 5455 | 5396 | 5440 | 0 | -5.34(-0.10%) |
Jan 22, 2018 | 5420 | 5446 | 5389 | 5445 | 0 | +23.28(+0.43%) |
Jan 19, 2018 | 5414 | 5423 | 5400 | 5422 | 0 | +19.08(+0.35%) |
Jan 18, 2018 | 5383 | 5413 | 5375 | 5403 | 0 | +28.63(+0.53%) |
Jan 17, 2018 | 5369 | 5391 | 5334 | 5374 | 0 | +2.19(+0.04%) |
Jan 16, 2018 | 5459 | 5465 | 5350 | 5372 | 0 | -55.65(-1.03%) |
Jan 12, 2018 | 5428 | 5428 | 5428 | 5428 | 0 | +69.14(+1.29%) |
Jan 11, 2018 | 5268 | 5368 | 5263 | 5359 | 0 | +108.95(+2.08%) |
Jan 10, 2018 | 5250 | 5278 | 5235 | 5250 | 0 | -1.64(-0.03%) |
Jan 09, 2018 | 5239 | 5268 | 5233 | 5251 | 0 | +30.69(+0.59%) |
Jan 08, 2018 | 5183 | 5227 | 5170 | 5221 | 0 | +38.10(+0.74%) |
Jan 05, 2018 | 5190 | 5207 | 5153 | 5183 | 0 | +20.87(+0.40%) |
Jan 04, 2018 | 5177 | 5207 | 5153 | 5162 | 0 | +1.70(+0.03%) |
Jan 03, 2018 | 5157 | 5169 | 5130 | 5160 | 0 | +8.92(+0.17%) |
Jan 02, 2018 | 5106 | 5154 | 5093 | 5151 | 0 | +76.17(+1.50%) |
Dec 29, 2017 | 5075 | 5075 | 5075 | 5075 | 0 | -27.25(-0.53%) |
Dec 28, 2017 | 5127 | 5131 | 5079 | 5102 | 0 | -18.33(-0.36%) |
Dec 27, 2017 | 5130 | 5134 | 5111 | 5121 | 0 | -1.79(-0.03%) |
Dec 26, 2017 | 5127 | 5152 | 5118 | 5122 | 0 | -2.21(-0.04%) |
Dec 22, 2017 | 5103 | 5125 | 5125 | 5125 | 0 | +28.08(+0.55%) |
Dec 21, 2017 | 5119 | 5127 | 5085 | 5097 | 0 | +5.90(+0.12%) |
Dec 20, 2017 | 5092 | 5114 | 5074 | 5091 | 0 | +25.72(+0.51%) |
Dec 19, 2017 | 5063 | 5070 | 5029 | 5065 | 0 | +27.14(+0.54%) |
Dec 18, 2017 | 4975 | 5042 | 4974 | 5038 | 0 | +42.20(+0.84%) |
Dec 15, 2017 | 4942 | 5021 | 4942 | 4996 | 0 | -99.00(-1.94%) |
Dec 14, 2017 | 5160 | 5169 | 5092 | 5095 | 0 | -52.87(-1.03%) |
Dec 13, 2017 | 5136 | 5182 | 5132 | 5147 | 0 | +19.31(+0.38%) |
Dec 12, 2017 | 5157 | 5165 | 5122 | 5128 | 0 | -25.11(-0.49%) |
Dec 11, 2017 | 5151 | 5161 | 5136 | 5153 | 0 | -5.71(-0.11%) |
Dec 08, 2017 | 5162 | 5175 | 5144 | 5159 | 0 | +32.60(+0.64%) |
Dec 07, 2017 | 5059 | 5131 | 5056 | 5126 | 0 | +52.94(+1.04%) |
Dec 06, 2017 | 5060 | 5092 | 5058 | 5073 | 0 | +6.55(+0.13%) |
Dec 05, 2017 | 5137 | 5138 | 5064 | 5067 | 0 | -67.25(-1.31%) |
Dec 04, 2017 | 5132 | 5201 | 5132 | 5134 | 0 | +57.02(+1.12%) |
Dec 01, 2017 | 5096 | 5123 | 5047 | 5077 | 0 | -35.05(-0.69%) |
Nov 30, 2017 | 5018 | 5135 | 5017 | 5112 | 0 | +84.64(+1.68%) |
Nov 29, 2017 | 4874 | 5035 | 4874 | 5028 | 0 | +145.05(+2.97%) |
Nov 28, 2017 | 4795 | 4884 | 4781 | 4882 | 0 | +99.06(+2.07%) |
Nov 27, 2017 | 4794 | 4805 | 4769 | 4783 | 0 | -14.89(-0.31%) |
Nov 24, 2017 | 4804 | 4808 | 4790 | 4798 | 0 | +4.28(+0.09%) |
Nov 22, 2017 | 4775 | 4794 | 4794 | 4794 | 0 | +19.17(+0.40%) |
Nov 21, 2017 | 4725 | 4778 | 4713 | 4775 | 0 | +68.59(+1.46%) |
Nov 20, 2017 | 4694 | 4709 | 4676 | 4706 | 0 | +10.18(+0.22%) |
Nov 17, 2017 | 4701 | 4704 | 4674 | 4696 | 0 | -27.93(-0.59%) |
Nov 16, 2017 | 4654 | 4726 | 4651 | 4724 | 0 | +83.26(+1.79%) |
Nov 15, 2017 | 4629 | 4643 | 4613 | 4641 | 0 | -6.96(-0.15%) |
Nov 14, 2017 | 4628 | 4656 | 4610 | 4648 | 0 | +5.39(+0.12%) |
Nov 13, 2017 | 4619 | 4651 | 4617 | 4642 | 0 | -13.96(-0.30%) |
Nov 10, 2017 | 4636 | 4666 | 4636 | 4656 | 0 | +1.15(+0.02%) |
Nov 09, 2017 | 4697 | 4705 | 4649 | 4655 | 0 | -66.74(-1.41%) |
Nov 08, 2017 | 4727 | 4735 | 4702 | 4722 | 0 | -31.24(-0.66%) |
Nov 07, 2017 | 4746 | 4778 | 4746 | 4753 | 0 | +7.41(+0.16%) |
Nov 06, 2017 | 4732 | 4752 | 4721 | 4746 | 0 | +7.80(+0.16%) |
Nov 03, 2017 | 4757 | 4759 | 4728 | 4738 | 0 | -16.82(-0.35%) |
Nov 02, 2017 | 4713 | 4755 | 4695 | 4755 | 0 | +39.39(+0.84%) |