Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7665 | 8600 | 7640 | 8560 | 95,227 | +480.00(+5.94%) |
Feb 27, 2018 | 7015 | 8230 | 6850 | 8080 | 99,560 | +1285.00(+18.91%) |
Feb 26, 2018 | 7015 | 7235 | 6760 | 6795 | 35,583 | -615.00(-8.30%) |
Feb 23, 2018 | 8310 | 8450 | 7405 | 7410 | 68,196 | -1330.00(-15.22%) |
Feb 22, 2018 | 9125 | 8740 | 68,083 | -290.00(-3.21%) | ||
Feb 21, 2018 | 8555 | 9115 | 7635 | 9030 | 80,068 | +270.00(+3.08%) |
Feb 20, 2018 | 8645 | 9230 | 8346 | 8760 | 67,673 | +665.00(+8.21%) |
Feb 16, 2018 | 8095 | 8095 | 8095 | 0 | +220.00(+2.79%) | |
Feb 15, 2018 | 7705 | 8300 | 7635 | 7875 | 58,745 | -375.00(-4.55%) |
Feb 14, 2018 | 10510 | 10645 | 8150 | 8250 | 70,258 | -2430.00(-22.75%) |
Feb 13, 2018 | 11228 | 11450 | 10450 | 10680 | 57,818 | +25.00(+0.23%) |
Feb 12, 2018 | 10865 | 11940 | 10335 | 10655 | 96,136 | -1015.00(-8.70%) |
Feb 09, 2018 | 11950 | 14750 | 10975 | 11670 | 199,261 | -2285.00(-16.37%) |
Feb 08, 2018 | 9480 | 14025 | 9415 | 13955 | 221,156 | +4630.00(+49.65%) |
Feb 07, 2018 | 9375 | 9685 | 7515 | 9325 | 158,435 | +1715.00(+22.54%) |
Feb 06, 2018 | 14675 | 15090 | 7210 | 7610 | 199,123 | -2470.00(-24.50%) |
Feb 05, 2018 | 7595 | 11250 | 6590 | 10080 | 311,022 | +3200.00(+46.51%) |
Feb 02, 2018 | 5740 | 7110 | 5735 | 6880 | 176,902 | +1480.00(+27.41%) |
Feb 01, 2018 | 5840 | 5930 | 5035 | 5400 | 111,136 | -375.00(-6.49%) |
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%) |
Nov 01, 2017 | 7495 | 7895 | 7460 | 7725 | 55,779 | +65.00(+0.85%) |
Oct 31, 2017 | 7785 | 7898 | 7595 | 7660 | 40,571 | -265.00(-3.34%) |
Oct 30, 2017 | 8320 | 7655 | 7925 | 64,916 | +115.00(+1.47%) | |
Oct 27, 2017 | 8340 | 8615 | 7730 | 7810 | 61,312 | -965.00(-11.00%) |
Oct 26, 2017 | 8530 | 8790 | 8346 | 8775 | 77,936 | -50.00(-0.57%) |
Oct 25, 2017 | 8460 | 9990 | 8395 | 8825 | 170,535 | +545.00(+6.58%) |
Oct 24, 2017 | 7830 | 8365 | 7725 | 8280 | 63,831 | +160.00(+1.97%) |
Oct 23, 2017 | 7525 | 8275 | 7510 | 8120 | 54,934 | +490.00(+6.42%) |
Oct 20, 2017 | 7650 | 7750 | 7590 | 7630 | 30,111 | -285.00(-3.60%) |
Oct 19, 2017 | 8555 | 8730 | 7890 | 7915 | 72,269 | -120.00(-1.49%) |
Oct 18, 2017 | 8010 | 8065 | 7915 | 8035 | 29,180 | -75.00(-0.92%) |
Oct 17, 2017 | 8110 | 8270 | 8030 | 8110 | 36,256 | +40.00(+0.50%) |
Oct 16, 2017 | 8195 | 8310 | 8040 | 8070 | 33,070 | -290.00(-3.47%) |
Oct 13, 2017 | 8470 | 8540 | 8200 | 8360 | 45,030 | -320.00(-3.69%) |
Oct 12, 2017 | 8815 | 8965 | 8490 | 8680 | 44,900 | -95.00(-1.08%) |
Oct 11, 2017 | 9120 | 9245 | 8730 | 8775 | 40,079 | -395.00(-4.31%) |
Oct 10, 2017 | 9260 | 9600 | 9095 | 9170 | 45,184 | -420.00(-4.38%) |
Oct 09, 2017 | 9150 | 9766 | 9105 | 9590 | 32,760 | +380.00(+4.13%) |
Oct 06, 2017 | 9285 | 9680 | 9210 | 9210 | 42,174 | +5.00(+0.05%) |
Oct 05, 2017 | 9745 | 9745 | 9165 | 9205 | 42,736 | -670.00(-6.78%) |
Oct 04, 2017 | 9860 | 10000 | 9760 | 9875 | 26,086 | +70.00(+0.71%) |
Oct 03, 2017 | 9700 | 9900 | 9660 | 9805 | 24,290 | -85.00(-0.86%) |
Oct 02, 2017 | 10180 | 10190 | 9705 | 9890 | 38,559 | -410.00(-3.98%) |
Sep 29, 2017 | 10695 | 10840 | 10250 | 10300 | 37,112 | -425.00(-3.96%) |
Sep 28, 2017 | 11105 | 11145 | 10690 | 10725 | 31,927 | -295.00(-2.68%) |
Sep 27, 2017 | 11245 | 11020 | 38,233 | -160.00(-1.43%) | ||
Sep 26, 2017 | 11300 | 11570 | 11065 | 11180 | 42,344 | -245.00(-2.14%) |
Sep 25, 2017 | 11500 | 12150 | 11185 | 11425 | 70,031 | -10.00(-0.09%) |
Sep 22, 2017 | 11290 | 11845 | 11275 | 11435 | 38,224 | +145.00(+1.28%) |
Sep 21, 2017 | 11250 | 11555 | 11155 | 11290 | 40,246 | -15.00(-0.13%) |
Sep 20, 2017 | 11370 | 12165 | 11165 | 11305 | 55,239 | +15.00(+0.13%) |
Sep 19, 2017 | 11260 | 11575 | 11235 | 11290 | 29,605 | +35.00(+0.31%) |
Sep 18, 2017 | 11965 | 12005 | 11060 | 11255 | 47,538 | -1090.00(-8.83%) |
Sep 15, 2017 | 12670 | 12680 | 12285 | 12345 | 32,094 | -455.00(-3.55%) |
Sep 14, 2017 | 12770 | 12870 | 12430 | 12800 | 36,232 | +355.00(+2.85%) |
Sep 13, 2017 | 13410 | 13410 | 12415 | 12445 | 42,406 | -955.00(-7.13%) |
Sep 12, 2017 | 13775 | 13935 | 13400 | 13400 | 35,783 | -705.00(-5.00%) |
Sep 11, 2017 | 14765 | 14770 | 13930 | 14105 | 50,058 | -1810.00(-11.37%) |
Sep 08, 2017 | 15575 | 16130 | 15450 | 15915 | 47,383 | +710.00(+4.67%) |
Sep 07, 2017 | 15340 | 15815 | 14950 | 15205 | 56,289 | -120.00(-0.78%) |
Sep 06, 2017 | 15400 | 16085 | 15250 | 15325 | 56,700 | -725.00(-4.52%) |
Sep 05, 2017 | 15480 | 17330 | 14930 | 16050 | 110,620 | +1580.00(+10.92%) |
Sep 01, 2017 | 14265 | 14555 | 14180 | 14470 | 31,332 | -100.00(-0.69%) |
Aug 31, 2017 | 15180 | 15265 | 14480 | 14570 | 48,126 | -835.00(-5.42%) |
Aug 30, 2017 | 15515 | 15780 | 15195 | 15405 | 36,195 | -190.00(-1.22%) |
Aug 29, 2017 | 17450 | 17595 | 15455 | 15595 | 74,278 | +395.00(+2.60%) |
Aug 28, 2017 | 15055 | 15830 | 15030 | 15200 | 52,979 | -240.00(-1.55%) |
Aug 25, 2017 | 15810 | 16135 | 15315 | 15440 | 59,163 | -930.00(-5.68%) |
Aug 24, 2017 | 15365 | 17051 | 15155 | 16370 | 81,128 | +825.00(+5.31%) |
Aug 23, 2017 | 16520 | 16744 | 15300 | 15545 | 59,214 | +235.00(+1.53%) |
Aug 22, 2017 | 16860 | 16925 | 15190 | 15310 | 46,325 | -2625.00(-14.64%) |
Aug 21, 2017 | 19170 | 20090 | 17825 | 17935 | 61,033 | -1550.00(-7.95%) |
Aug 18, 2017 | 19435 | 20780 | 17575 | 19485 | 120,639 | -1090.00(-5.30%) |
Aug 17, 2017 | 16195 | 20595 | 15785 | 20575 | 160,696 | +5140.00(+33.30%) |
Aug 16, 2017 | 15630 | 15864 | 15145 | 15435 | 67,626 | -180.00(-1.15%) |
Aug 15, 2017 | 15020 | 16235 | 15000 | 15615 | 49,060 | -230.00(-1.45%) |
Aug 14, 2017 | 18170 | 18195 | 15785 | 15845 | 52,344 | -5700.00(-26.46%) |
Aug 11, 2017 | 20650 | 22810 | 19305 | 21545 | 101,924 | +1080.00(+5.28%) |
Aug 10, 2017 | 16995 | 20655 | 16985 | 20465 | 139,610 | +4315.00(+26.72%) |
Aug 09, 2017 | 16170 | 17050 | 15505 | 16150 | 86,819 | +795.00(+5.18%) |
Aug 08, 2017 | 14535 | 15740 | 14130 | 15355 | 67,437 | +835.00(+5.75%) |
Aug 07, 2017 | 14825 | 14905 | 14510 | 14520 | 20,140 | -375.00(-2.52%) |
Aug 04, 2017 | 14815 | 14990 | 14510 | 14895 | 39,519 | -115.00(-0.77%) |
Aug 03, 2017 | 14695 | 15125 | 14650 | 15010 | 39,373 | +370.00(+2.53%) |
Aug 02, 2017 | 14345 | 15200 | 14310 | 14640 | 59,828 | +160.00(+1.10%) |
Aug 01, 2017 | 14500 | 14740 | 14345 | 14480 | 31,299 | -410.00(-2.75%) |
Jul 31, 2017 | 14655 | 15225 | 14610 | 14890 | 37,681 | -205.00(-1.36%) |
Jul 28, 2017 | 15410 | 15860 | 15000 | 15095 | 52,471 | +315.00(+2.13%) |
Jul 27, 2017 | 14300 | 16405 | 14285 | 14780 | 77,713 | +225.00(+1.55%) |
Jul 26, 2017 | 14330 | 14620 | 14100 | 14555 | 22,439 | +35.00(+0.24%) |
Jul 25, 2017 | 14310 | 14625 | 14220 | 14520 | 23,488 | +170.00(+1.18%) |
Jul 24, 2017 | 14820 | 14845 | 14260 | 14350 | 25,891 | -545.00(-3.66%) |
Jul 21, 2017 | 15355 | 15470 | 14885 | 14895 | 33,117 | -315.00(-2.07%) |
Jul 20, 2017 | 15250 | 15775 | 15170 | 15210 | 36,046 | -240.00(-1.55%) |
Jul 19, 2017 | 15525 | 15595 | 15145 | 15450 | 29,588 | -380.00(-2.40%) |
Jul 18, 2017 | 16590 | 16890 | 15805 | 15830 | 38,216 | -400.00(-2.46%) |