Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23205 | 23375 | 23093 | 23098 | 0 | -193.70(-0.83%) |
Jan 30, 2018 | 23559 | 23582 | 23233 | 23292 | 0 | -337.30(-1.43%) |
Jan 29, 2018 | 23707 | 23787 | 23580 | 23629 | 0 | -2.60(-0.01%) |
Jan 28, 2018 | 23757 | 23798 | 23592 | 23632 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 23757 | 23798 | 23592 | 23632 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 23757 | 23798 | 23592 | 23632 | 0 | -37.60(-0.16%) |
Jan 25, 2018 | 23751 | 23828 | 23649 | 23670 | 0 | -271.30(-1.13%) |
Jan 24, 2018 | 24026 | 24073 | 23917 | 23941 | 0 | -183.40(-0.76%) |
Jan 23, 2018 | 23924 | 24129 | 23916 | 24124 | 0 | +307.90(+1.29%) |
Jan 22, 2018 | 23798 | 23816 | 23698 | 23816 | 0 | +8.20(+0.03%) |
Jan 21, 2018 | 23854 | 23873 | 23736 | 23808 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 23854 | 23873 | 23736 | 23808 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 23854 | 23873 | 23736 | 23808 | 0 | +44.70(+0.19%) |
Jan 18, 2018 | 24079 | 24084 | 23700 | 23763 | 0 | -104.90(-0.44%) |
Jan 17, 2018 | 23783 | 23892 | 23739 | 23868 | 0 | -83.50(-0.35%) |
Jan 16, 2018 | 23721 | 23962 | 23702 | 23952 | 0 | +236.90(+1.00%) |
Jan 15, 2018 | 23828 | 23833 | 23685 | 23715 | 0 | +61.10(+0.26%) |
Jan 14, 2018 | 23720 | 23743 | 23588 | 23654 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 23720 | 23743 | 23588 | 23654 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 23720 | 23743 | 23588 | 23654 | 0 | -56.60(-0.24%) |
Jan 11, 2018 | 23656 | 23735 | 23602 | 23710 | 0 | -77.80(-0.33%) |
Jan 10, 2018 | 23833 | 23865 | 23755 | 23788 | 0 | -61.80(-0.26%) |
Jan 09, 2018 | 23949 | 23953 | 23789 | 23850 | 0 | +135.50(+0.57%) |
Jan 08, 2018 | 23643 | 23730 | 23520 | 23714 | 0 | +0.00(+0.00%) |
Jan 07, 2018 | 23643 | 23730 | 23520 | 23714 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 23643 | 23730 | 23520 | 23714 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 23643 | 23730 | 23520 | 23714 | 0 | +208.20(+0.89%) |
Jan 04, 2018 | 23074 | 23506 | 23065 | 23506 | 0 | +741.40(+3.26%) |
Jan 03, 2018 | 22832 | 22881 | 22753 | 22765 | 0 | +0.00(+0.00%) |
Jan 02, 2018 | 22832 | 22881 | 22753 | 22765 | 0 | +0.00(+0.00%) |
Jan 01, 2018 | 22832 | 22881 | 22753 | 22765 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 22832 | 22881 | 22753 | 22765 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 22832 | 22881 | 22753 | 22765 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 22832 | 22881 | 22753 | 22765 | 0 | -19.10(-0.08%) |
Dec 28, 2017 | 22912 | 22954 | 22736 | 22784 | 0 | -127.20(-0.56%) |
Dec 27, 2017 | 22854 | 22936 | 22854 | 22911 | 0 | +18.50(+0.08%) |
Dec 26, 2017 | 22923 | 22950 | 22878 | 22893 | 0 | -46.50(-0.20%) |
Dec 25, 2017 | 22909 | 22949 | 22870 | 22939 | 0 | +36.40(+0.16%) |
Dec 24, 2017 | 22851 | 22909 | 22801 | 22903 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 22851 | 22909 | 22801 | 22903 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 22851 | 22909 | 22801 | 22903 | 0 | +36.70(+0.16%) |
Dec 21, 2017 | 22852 | 22895 | 22728 | 22866 | 0 | -25.60(-0.11%) |
Dec 20, 2017 | 22835 | 22924 | 22807 | 22892 | 0 | +23.70(+0.10%) |
Dec 19, 2017 | 22962 | 22990 | 22863 | 22868 | 0 | -33.80(-0.15%) |
Dec 18, 2017 | 22770 | 22928 | 22735 | 22902 | 0 | +348.60(+1.55%) |
Dec 17, 2017 | 22621 | 22745 | 22478 | 22553 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 22621 | 22745 | 22478 | 22553 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 22621 | 22745 | 22478 | 22553 | 0 | -141.20(-0.62%) |
Dec 14, 2017 | 22699 | 22787 | 22639 | 22694 | 0 | -63.70(-0.28%) |
Dec 13, 2017 | 22879 | 22879 | 22697 | 22758 | 0 | -108.10(-0.47%) |
Dec 12, 2017 | 22936 | 22994 | 22835 | 22866 | 0 | -72.50(-0.32%) |
Dec 11, 2017 | 22894 | 22939 | 22787 | 22939 | 0 | +127.60(+0.56%) |
Dec 10, 2017 | 22628 | 22820 | 22625 | 22811 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 22628 | 22820 | 22625 | 22811 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 22628 | 22820 | 22625 | 22811 | 0 | +313.10(+1.39%) |
Dec 07, 2017 | 22317 | 22515 | 22317 | 22498 | 0 | +321.00(+1.45%) |
Dec 06, 2017 | 22525 | 22528 | 22119 | 22177 | 0 | -445.40(-1.97%) |
Dec 05, 2017 | 22595 | 22683 | 22522 | 22622 | 0 | -84.80(-0.37%) |
Dec 04, 2017 | 22844 | 22864 | 22694 | 22707 | 0 | -111.80(-0.49%) |
Dec 03, 2017 | 22917 | 22994 | 22675 | 22819 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 22917 | 22994 | 22675 | 22819 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 22917 | 22994 | 22675 | 22819 | 0 | +94.00(+0.41%) |
Nov 30, 2017 | 22602 | 22748 | 22503 | 22725 | 0 | +127.80(+0.57%) |
Nov 29, 2017 | 22614 | 22644 | 22537 | 22597 | 0 | +111.00(+0.49%) |
Nov 28, 2017 | 22475 | 22581 | 22364 | 22486 | 0 | -9.80(-0.04%) |
Nov 27, 2017 | 22657 | 22659 | 22423 | 22496 | 0 | -54.80(-0.24%) |
Nov 26, 2017 | 22390 | 22567 | 22381 | 22551 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 22390 | 22567 | 22381 | 22551 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 22390 | 22567 | 22381 | 22551 | 0 | +27.60(+0.12%) |
Nov 23, 2017 | 22602 | 22677 | 22513 | 22523 | 0 | +0.00(+0.00%) |
Nov 22, 2017 | 22602 | 22677 | 22513 | 22523 | 0 | +106.70(+0.48%) |
Nov 21, 2017 | 22457 | 22563 | 22416 | 22416 | 0 | +154.70(+0.69%) |
Nov 20, 2017 | 22280 | 22410 | 22215 | 22262 | 0 | -135.00(-0.60%) |
Nov 19, 2017 | 22603 | 22757 | 22319 | 22397 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 22603 | 22757 | 22319 | 22397 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 22603 | 22757 | 22319 | 22397 | 0 | +45.70(+0.20%) |
Nov 16, 2017 | 21975 | 22392 | 21972 | 22351 | 0 | +322.80(+1.47%) |
Nov 15, 2017 | 22251 | 22305 | 22005 | 22028 | 0 | -351.70(-1.57%) |
Nov 14, 2017 | 22343 | 22532 | 22323 | 22380 | 0 | -1.00(-0.00%) |
Nov 13, 2017 | 22608 | 22608 | 22381 | 22381 | 0 | -300.40(-1.32%) |
Nov 12, 2017 | 22581 | 22724 | 22512 | 22681 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 22581 | 22724 | 22512 | 22681 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 22581 | 22724 | 22512 | 22681 | 0 | -187.30(-0.82%) |
Nov 09, 2017 | 22989 | 23382 | 22523 | 22869 | 0 | -45.10(-0.20%) |
Nov 08, 2017 | 22850 | 22923 | 22759 | 22914 | 0 | -23.80(-0.10%) |
Nov 07, 2017 | 22519 | 22953 | 22513 | 22938 | 0 | +389.30(+1.73%) |
Nov 06, 2017 | 22613 | 22645 | 22435 | 22548 | 0 | +9.20(+0.04%) |
Nov 05, 2017 | 22512 | 22540 | 22400 | 22539 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 22512 | 22540 | 22400 | 22539 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 22512 | 22540 | 22400 | 22539 | 0 | +0.00(+0.00%) |
Nov 02, 2017 | 22512 | 22540 | 22400 | 22539 | 0 | +119.00(+0.53%) |