Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5765 | 6140 | 5600 | 5775 | 117,138 | -240.00(-3.99%) |
Jan 30, 2018 | 6070 | 6145 | 5915 | 6015 | 176,564 | +350.00(+6.18%) |
Jan 29, 2018 | 5190 | 5700 | 5140 | 5665 | 105,633 | +705.00(+14.21%) |
Jan 26, 2018 | 4925 | 5090 | 4905 | 4960 | 56,905 | -70.00(-1.39%) |
Jan 25, 2018 | 4820 | 5190 | 4805 | 5030 | 92,541 | +180.00(+3.71%) |
Jan 24, 2018 | 4675 | 5115 | 4665 | 4850 | 129,524 | +225.00(+4.86%) |
Jan 23, 2018 | 4575 | 4725 | 4505 | 4625 | 57,295 | +165.00(+3.70%) |
Jan 22, 2018 | 4735 | 4745 | 4390 | 4460 | 49,165 | -210.00(-4.50%) |
Jan 19, 2018 | 4690 | 4870 | 4635 | 4670 | 64,624 | -45.00(-0.95%) |
Jan 18, 2018 | 4835 | 5025 | 4561 | 4715 | 105,869 | +45.00(+0.96%) |
Jan 17, 2018 | 4770 | 5050 | 4465 | 4670 | 100,671 | -205.00(-4.21%) |
Jan 16, 2018 | 4405 | 4975 | 4385 | 4875 | 118,512 | +540.00(+12.46%) |
Jan 12, 2018 | 4335 | 4335 | 4335 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4310 | 4370 | 4260 | 4335 | 27,878 | -55.00(-1.25%) |
Jan 10, 2018 | 4340 | 4390 | 64,146 | -90.00(-2.01%) | ||
Jan 09, 2018 | 4335 | 4490 | 4300 | 4480 | 35,971 | +95.00(+2.17%) |
Jan 08, 2018 | 4485 | 4520 | 4312 | 4385 | 36,347 | -110.00(-2.45%) |
Jan 05, 2018 | 4485 | 4555 | 4470 | 4495 | 29,823 | -5.00(-0.11%) |
Jan 04, 2018 | 4440 | 4535 | 4400 | 4500 | 28,954 | -25.00(-0.55%) |
Jan 03, 2018 | 4610 | 4620 | 4485 | 4525 | 32,376 | -200.00(-4.23%) |
Jan 02, 2018 | 5030 | 5090 | 4710 | 4725 | 42,461 | -380.00(-7.44%) |
Dec 29, 2017 | 5105 | 5105 | 5105 | 0 | +180.00(+3.65%) | |
Dec 28, 2017 | 5045 | 5050 | 4915 | 4925 | 24,720 | -155.00(-3.05%) |
Dec 27, 2017 | 5000 | 5128 | 4885 | 5080 | 36,753 | +55.00(+1.09%) |
Dec 26, 2017 | 5125 | 5135 | 4925 | 5025 | 23,314 | -5.00(-0.10%) |
Dec 22, 2017 | 4965 | 5115 | 4910 | 5030 | 29,083 | +45.00(+0.90%) |
Dec 21, 2017 | 5005 | 5120 | 4955 | 4985 | 34,333 | -70.00(-1.38%) |
Dec 20, 2017 | 4910 | 5105 | 4906 | 5055 | 42,465 | -35.00(-0.69%) |
Dec 19, 2017 | 5020 | 5205 | 5010 | 5090 | 43,428 | +50.00(+0.99%) |
Dec 18, 2017 | 5045 | 5115 | 4945 | 5040 | 44,192 | -145.00(-2.80%) |
Dec 15, 2017 | 5480 | 5480 | 5095 | 5185 | 52,601 | -375.00(-6.74%) |
Dec 14, 2017 | 5550 | 5760 | 5500 | 5560 | 54,491 | -65.00(-1.16%) |
Dec 13, 2017 | 5560 | 5665 | 5520 | 5625 | 43,467 | -25.00(-0.44%) |
Dec 12, 2017 | 5575 | 5685 | 5535 | 5650 | 40,023 | +20.00(+0.36%) |
Dec 11, 2017 | 6000 | 6005 | 5625 | 5630 | 45,817 | -400.00(-6.63%) |
Dec 08, 2017 | 6250 | 6288 | 6025 | 6030 | 52,052 | -435.00(-6.73%) |
Dec 07, 2017 | 6910 | 6940 | 6425 | 6465 | 57,530 | -435.00(-6.30%) |
Dec 06, 2017 | 7100 | 7165 | 6840 | 6900 | 55,814 | -25.00(-0.36%) |
Dec 05, 2017 | 6848 | 7075 | 6565 | 6925 | 72,753 | -60.00(-0.86%) |
Dec 04, 2017 | 6460 | 6990 | 6360 | 6985 | 97,350 | -110.00(-1.55%) |
Dec 01, 2017 | 6865 | 8225 | 6725 | 7095 | 190,996 | +370.00(+5.50%) |
Nov 30, 2017 | 6470 | 6880 | 6435 | 6725 | 66,158 | +40.00(+0.60%) |
Nov 29, 2017 | 6435 | 6840 | 6410 | 6685 | 79,196 | +285.00(+4.45%) |
Nov 28, 2017 | 6455 | 6600 | 6340 | 6400 | 60,741 | -185.00(-2.81%) |
Nov 27, 2017 | 6728 | 6495 | 6585 | 32,456 | -25.00(-0.38%) | |
Nov 24, 2017 | 6565 | 6638 | 6530 | 6610 | 13,148 | -45.00(-0.68%) |
Nov 22, 2017 | 6675 | 6790 | 6580 | 6655 | 35,061 | -140.00(-2.06%) |
Nov 21, 2017 | 7050 | 7095 | 6705 | 6795 | 46,037 | -560.00(-7.61%) |
Nov 20, 2017 | 7625 | 7682 | 7325 | 7355 | 43,213 | -505.00(-6.42%) |
Nov 17, 2017 | 8110 | 8130 | 7760 | 7860 | 46,495 | -250.00(-3.08%) |
Nov 16, 2017 | 8245 | 8260 | 7910 | 8110 | 52,849 | -720.00(-8.15%) |
Nov 15, 2017 | 8690 | 9100 | 8450 | 8830 | 95,699 | +625.00(+7.62%) |
Nov 14, 2017 | 8345 | 8638 | 8145 | 8205 | 81,880 | +95.00(+1.17%) |
Nov 13, 2017 | 8360 | 8360 | 7835 | 8110 | 44,527 | +80.00(+1.00%) |
Nov 10, 2017 | 7850 | 8140 | 7766 | 8030 | 62,014 | +350.00(+4.56%) |
Nov 09, 2017 | 8055 | 8525 | 7660 | 7680 | 138,925 | +195.00(+2.61%) |
Nov 08, 2017 | 7590 | 7705 | 7310 | 7485 | 44,266 | +25.00(+0.34%) |
Nov 07, 2017 | 7375 | 7745 | 7280 | 7460 | 55,592 | +80.00(+1.08%) |
Nov 06, 2017 | 7500 | 7520 | 7365 | 7380 | 27,014 | -140.00(-1.86%) |
Nov 03, 2017 | 7485 | 7685 | 7425 | 7520 | 51,157 | -45.00(-0.59%) |
Nov 02, 2017 | 7725 | 8195 | 7535 | 7565 | 76,115 | -160.00(-2.07%) |