Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4270 | 4327 | 4244 | 4279 | 0 | +72.67(+1.73%) |
Jan 30, 2018 | 4180 | 4228 | 4153 | 4206 | 0 | -6.47(-0.15%) |
Jan 29, 2018 | 4227 | 4267 | 4186 | 4213 | 0 | +7.11(+0.17%) |
Jan 26, 2018 | 4176 | 4211 | 4142 | 4205 | 0 | +51.72(+1.25%) |
Jan 25, 2018 | 4137 | 4177 | 4109 | 4154 | 0 | +42.94(+1.04%) |
Jan 24, 2018 | 4147 | 4184 | 4078 | 4111 | 0 | -10.10(-0.25%) |
Jan 23, 2018 | 4096 | 4138 | 4081 | 4121 | 0 | +40.97(+1.00%) |
Jan 22, 2018 | 4011 | 4086 | 3999 | 4080 | 0 | +68.12(+1.70%) |
Jan 19, 2018 | 4037 | 4053 | 3997 | 4012 | 0 | -0.97(-0.02%) |
Jan 18, 2018 | 4023 | 4052 | 3992 | 4013 | 0 | -17.24(-0.43%) |
Jan 17, 2018 | 4012 | 4058 | 3966 | 4030 | 0 | +45.35(+1.14%) |
Jan 16, 2018 | 4044 | 4089 | 3958 | 3985 | 0 | -25.72(-0.64%) |
Jan 12, 2018 | 4010 | 4010 | 4010 | 4010 | 0 | +73.71(+1.87%) |
Jan 11, 2018 | 3905 | 3940 | 3882 | 3937 | 0 | +46.04(+1.18%) |
Jan 10, 2018 | 3892 | 3896 | 3883 | 3891 | 0 | -2.76(-0.07%) |
Jan 09, 2018 | 3898 | 3917 | 3862 | 3893 | 0 | +13.75(+0.35%) |
Jan 08, 2018 | 3864 | 3895 | 3841 | 3880 | 0 | +22.26(+0.58%) |
Jan 05, 2018 | 3820 | 3865 | 3803 | 3857 | 0 | +57.78(+1.52%) |
Jan 04, 2018 | 3791 | 3825 | 3780 | 3800 | 0 | +17.14(+0.45%) |
Jan 03, 2018 | 3769 | 3791 | 3748 | 3782 | 0 | +31.90(+0.85%) |
Jan 02, 2018 | 3732 | 3761 | 3716 | 3751 | 0 | +36.93(+0.99%) |
Dec 29, 2017 | 3714 | 3714 | 3714 | 3714 | 0 | -26.19(-0.70%) |
Dec 28, 2017 | 3744 | 3750 | 3729 | 3740 | 0 | +8.36(+0.22%) |
Dec 27, 2017 | 3733 | 3735 | 3730 | 3731 | 0 | +12.00(+0.32%) |
Dec 26, 2017 | 3709 | 3730 | 3693 | 3719 | 0 | +7.21(+0.19%) |
Dec 22, 2017 | 3718 | 3727 | 3696 | 3712 | 0 | -8.20(-0.22%) |
Dec 21, 2017 | 3738 | 3745 | 3708 | 3720 | 0 | -8.37(-0.22%) |
Dec 20, 2017 | 3759 | 3764 | 3708 | 3729 | 0 | -16.52(-0.44%) |
Dec 19, 2017 | 3761 | 3769 | 3720 | 3745 | 0 | -16.19(-0.43%) |
Dec 18, 2017 | 3772 | 3793 | 3743 | 3762 | 0 | +8.20(+0.22%) |
Dec 15, 2017 | 3732 | 3774 | 3704 | 3753 | 0 | +45.93(+1.24%) |
Dec 14, 2017 | 3713 | 3744 | 3689 | 3707 | 0 | -0.98(-0.03%) |
Dec 13, 2017 | 3721 | 3737 | 3696 | 3708 | 0 | +5.87(+0.16%) |
Dec 12, 2017 | 3706 | 3736 | 3692 | 3703 | 0 | +2.63(+0.07%) |
Dec 11, 2017 | 3679 | 3710 | 3657 | 3700 | 0 | +23.24(+0.63%) |
Dec 08, 2017 | 3673 | 3700 | 3648 | 3677 | 0 | +38.47(+1.06%) |
Dec 07, 2017 | 3635 | 3654 | 3610 | 3638 | 0 | +8.68(+0.24%) |
Dec 06, 2017 | 3591 | 3645 | 3579 | 3630 | 0 | +35.48(+0.99%) |
Dec 05, 2017 | 3583 | 3645 | 3561 | 3594 | 0 | +13.11(+0.37%) |
Dec 04, 2017 | 3632 | 3642 | 3557 | 3581 | 0 | -68.03(-1.86%) |
Dec 01, 2017 | 3657 | 3691 | 3627 | 3649 | 0 | -24.31(-0.66%) |
Nov 30, 2017 | 3635 | 3685 | 3622 | 3673 | 0 | +51.78(+1.43%) |
Nov 29, 2017 | 3674 | 3688 | 3587 | 3621 | 0 | -52.23(-1.42%) |
Nov 28, 2017 | 3666 | 3691 | 3643 | 3674 | 0 | +24.84(+0.68%) |
Nov 27, 2017 | 3639 | 3677 | 3630 | 3649 | 0 | +18.16(+0.50%) |
Nov 24, 2017 | 3601 | 3640 | 3592 | 3631 | 0 | +33.26(+0.92%) |
Nov 22, 2017 | 3597 | 3622 | 3576 | 3597 | 0 | +3.45(+0.10%) |
Nov 21, 2017 | 3568 | 3600 | 3559 | 3594 | 0 | +41.20(+1.16%) |
Nov 20, 2017 | 3550 | 3565 | 3538 | 3553 | 0 | +2.70(+0.08%) |
Nov 17, 2017 | 3575 | 3580 | 3540 | 3550 | 0 | -27.22(-0.76%) |
Nov 16, 2017 | 3564 | 3586 | 3558 | 3577 | 0 | +22.77(+0.64%) |
Nov 15, 2017 | 3561 | 3580 | 3535 | 3555 | 0 | -30.73(-0.86%) |
Nov 14, 2017 | 3566 | 3590 | 3545 | 3585 | 0 | +10.27(+0.29%) |
Nov 13, 2017 | 3563 | 3592 | 3555 | 3575 | 0 | +5.42(+0.15%) |
Nov 10, 2017 | 3568 | 3585 | 3549 | 3570 | 0 | -9.38(-0.26%) |
Nov 09, 2017 | 3577 | 3591 | 3534 | 3579 | 0 | -19.16(-0.53%) |
Nov 08, 2017 | 3575 | 3606 | 3562 | 3598 | 0 | +20.30(+0.57%) |
Nov 07, 2017 | 3582 | 3600 | 3557 | 3578 | 0 | +4.94(+0.14%) |
Nov 06, 2017 | 3554 | 3589 | 3547 | 3573 | 0 | +17.95(+0.50%) |
Nov 03, 2017 | 3524 | 3571 | 3504 | 3555 | 0 | +23.97(+0.68%) |
Nov 02, 2017 | 3516 | 3552 | 3495 | 3531 | 0 | +12.35(+0.35%) |