Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2748 | 2812 | 2671 | 2747 | 10,579 | -15.15(-0.55%) |
Jan 30, 2018 | 2952 | 2979 | 2715 | 2762 | 18,779 | -324.90(-10.52%) |
Jan 29, 2018 | 3173 | 3251 | 3068 | 3087 | 9,658 | -174.29(-5.34%) |
Jan 26, 2018 | 3268 | 3308 | 3205 | 3261 | 4,377 | +29.36(+0.91%) |
Jan 25, 2018 | 3512 | 3512 | 3196 | 3232 | 8,944 | -216.91(-6.29%) |
Jan 24, 2018 | 3486 | 3572 | 3367 | 3449 | 7,683 | -36.94(-1.06%) |
Jan 23, 2018 | 3522 | 3528 | 3360 | 3486 | 10,256 | +11.36(+0.33%) |
Jan 22, 2018 | 3171 | 3474 | 3171 | 3474 | 8,493 | +272.80(+8.52%) |
Jan 19, 2018 | 3157 | 3210 | 3116 | 3202 | 8,494 | -37.89(-1.17%) |
Jan 18, 2018 | 3341 | 3366 | 3178 | 3240 | 7,312 | -123.13(-3.66%) |
Jan 17, 2018 | 3291 | 3441 | 3213 | 3363 | 8,022 | +83.35(+2.54%) |
Jan 16, 2018 | 3480 | 3511 | 3266 | 3279 | 11,375 | -183.76(-5.31%) |
Jan 12, 2018 | 3463 | 3463 | 3463 | 0 | +80.51(+2.38%) | |
Jan 11, 2018 | 3215 | 3495 | 3183 | 3383 | 13,852 | +219.76(+6.95%) |
Jan 10, 2018 | 3258 | 3294 | 3153 | 3163 | 5,592 | -53.04(-1.65%) |
Jan 09, 2018 | 3253 | 3298 | 3190 | 3216 | 6,402 | -15.16(-0.47%) |
Jan 08, 2018 | 3178 | 3236 | 3086 | 3231 | 4,926 | +56.83(+1.79%) |
Jan 05, 2018 | 3175 | 3199 | 3084 | 3174 | 6,529 | -64.41(-1.99%) |
Jan 04, 2018 | 3212 | 3258 | 3084 | 3239 | 9,011 | +52.10(+1.64%) |
Jan 03, 2018 | 3150 | 3255 | 3126 | 3186 | 7,733 | +94.72(+3.06%) |
Jan 02, 2018 | 2957 | 3096 | 2935 | 3092 | 7,543 | +216.92(+7.55%) |
Dec 29, 2017 | 2875 | 2875 | 2875 | 0 | -87.15(-2.94%) | |
Dec 28, 2017 | 2898 | 2974 | 2874 | 2962 | 4,827 | +65.36(+2.26%) |
Dec 27, 2017 | 2955 | 2967 | 2877 | 2897 | 6,546 | -75.78(-2.55%) |
Dec 26, 2017 | 2825 | 2976 | 2791 | 2972 | 10,067 | +183.76(+6.59%) |
Dec 22, 2017 | 2763 | 2859 | 2702 | 2789 | 9,797 | +45.47(+1.66%) |
Dec 21, 2017 | 2510 | 2762 | 2500 | 2743 | 11,161 | +207.44(+8.18%) |
Dec 20, 2017 | 2388 | 2544 | 2344 | 2536 | 7,927 | +173.35(+7.34%) |
Dec 19, 2017 | 2369 | 2450 | 2337 | 2362 | 5,402 | +15.15(+0.65%) |
Dec 18, 2017 | 2260 | 2390 | 2250 | 2347 | 8,341 | +127.88(+5.76%) |
Dec 15, 2017 | 2316 | 2333 | 2213 | 2219 | 9,977 | -67.26(-2.94%) |
Dec 14, 2017 | 2321 | 2405 | 2283 | 2287 | 7,331 | -75.77(-3.21%) |
Dec 13, 2017 | 2469 | 2469 | 2343 | 2362 | 8,184 | -71.05(-2.92%) |
Dec 12, 2017 | 2581 | 2584 | 2411 | 2433 | 6,710 | -112.72(-4.43%) |
Dec 11, 2017 | 2453 | 2601 | 2453 | 2546 | 4,960 | +98.52(+4.03%) |
Dec 08, 2017 | 2445 | 2524 | 2381 | 2448 | 7,601 | +89.98(+3.82%) |
Dec 07, 2017 | 2312 | 2391 | 2277 | 2358 | 6,693 | +51.15(+2.22%) |
Dec 06, 2017 | 2463 | 2478 | 2299 | 2306 | 12,081 | -227.33(-8.97%) |
Dec 05, 2017 | 2594 | 2654 | 2526 | 2534 | 6,125 | -74.83(-2.87%) |
Dec 04, 2017 | 2683 | 2823 | 2584 | 2609 | 7,839 | -107.04(-3.94%) |
Dec 01, 2017 | 2652 | 2820 | 2645 | 2716 | 12,729 | +155.35(+6.07%) |
Nov 30, 2017 | 2442 | 2621 | 2442 | 2560 | 13,040 | +176.18(+7.39%) |
Nov 29, 2017 | 2340 | 2444 | 2293 | 2384 | 8,684 | +31.26(+1.33%) |
Nov 28, 2017 | 2292 | 2379 | 2263 | 2353 | 7,534 | +43.57(+1.89%) |
Nov 27, 2017 | 2487 | 2300 | 2309 | 9,223 | -178.08(-7.16%) | |
Nov 24, 2017 | 2543 | 2550 | 2471 | 2487 | 5,661 | +14.21(+0.57%) |
Nov 22, 2017 | 2449 | 2492 | 2412 | 2473 | 11,732 | +116.51(+4.94%) |
Nov 21, 2017 | 2363 | 2433 | 2312 | 2357 | 9,218 | +19.89(+0.85%) |
Nov 20, 2017 | 2361 | 2372 | 2245 | 2337 | 8,786 | -80.51(-3.33%) |
Nov 17, 2017 | 2345 | 2436 | 2327 | 2417 | 10,542 | +133.56(+5.85%) |
Nov 16, 2017 | 2269 | 2328 | 2215 | 2284 | 9,251 | +19.89(+0.88%) |
Nov 15, 2017 | 2274 | 2308 | 2195 | 2264 | 12,446 | -89.04(-3.78%) |
Nov 14, 2017 | 2581 | 2591 | 2345 | 2353 | 18,235 | -274.70(-10.45%) |
Nov 13, 2017 | 2761 | 2792 | 2624 | 2628 | 8,646 | -138.29(-5.00%) |
Nov 10, 2017 | 2773 | 2858 | 2684 | 2766 | 10,227 | -26.52(-0.95%) |
Nov 09, 2017 | 2632 | 2804 | 2622 | 2792 | 12,925 | +115.56(+4.32%) |
Nov 08, 2017 | 2753 | 2799 | 2612 | 2677 | 14,055 | -145.88(-5.17%) |
Nov 07, 2017 | 2852 | 2857 | 2757 | 2823 | 8,962 | -27.47(-0.96%) |
Nov 06, 2017 | 2564 | 2852 | 2564 | 2850 | 19,199 | +316.38(+12.49%) |
Nov 03, 2017 | 2433 | 2589 | 2393 | 2534 | 12,113 | +99.46(+4.09%) |
Nov 02, 2017 | 2488 | 2528 | 2353 | 2434 | 11,555 | -80.52(-3.20%) |