Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2904 | 2904 | 2808 | 2843 | 48,116 | -62.90(-2.16%) |
Feb 27, 2018 | 2992 | 3025 | 2906 | 2906 | 33,289 | -76.93(-2.58%) |
Feb 26, 2018 | 3005 | 3029 | 2939 | 2983 | 29,299 | -15.80(-0.53%) |
Feb 23, 2018 | 3090 | 3090 | 2985 | 2999 | 34,069 | -94.88(-3.07%) |
Feb 22, 2018 | 3179 | 3179 | 3074 | 3094 | 52,787 | -91.33(-2.87%) |
Feb 21, 2018 | 3188 | 3250 | 3138 | 3185 | 44,561 | -9.62(-0.30%) |
Feb 20, 2018 | 3191 | 3208 | 3120 | 3195 | 44,262 | -13.60(-0.42%) |
Feb 16, 2018 | 3208 | 3208 | 3208 | 0 | +131.23(+4.26%) | |
Feb 15, 2018 | 3102 | 3183 | 3014 | 3077 | 67,765 | +16.99(+0.56%) |
Feb 14, 2018 | 3071 | 2915 | 3060 | 37,087 | +144.99(+4.97%) | |
Feb 13, 2018 | 2864 | 2926 | 2850 | 2915 | 33,003 | +41.51(+1.44%) |
Feb 12, 2018 | 2813 | 2894 | 2784 | 2874 | 30,057 | +73.51(+2.63%) |
Feb 09, 2018 | 2822 | 2863 | 2739 | 2800 | 38,044 | +11.03(+0.40%) |
Feb 08, 2018 | 2989 | 3010 | 2789 | 2789 | 49,482 | -194.74(-6.53%) |
Feb 07, 2018 | 3033 | 3098 | 2984 | 2984 | 30,832 | -52.98(-1.74%) |
Feb 06, 2018 | 2852 | 3072 | 2847 | 3037 | 54,357 | +52.07(+1.74%) |
Feb 05, 2018 | 3034 | 3068 | 2888 | 2985 | 41,117 | -88.29(-2.87%) |
Feb 02, 2018 | 3116 | 3140 | 3063 | 3073 | 43,403 | -71.33(-2.27%) |
Feb 01, 2018 | 3110 | 3240 | 3110 | 3144 | 38,385 | -33.93(-1.07%) |
Jan 31, 2018 | 3267 | 3282 | 3165 | 3178 | 43,023 | -28.60(-0.89%) |
Jan 30, 2018 | 3140 | 3247 | 3075 | 3207 | 63,961 | +28.88(+0.91%) |
Jan 29, 2018 | 3253 | 3264 | 3177 | 3178 | 61,666 | -107.11(-3.26%) |
Jan 26, 2018 | 3375 | 3376 | 3243 | 3285 | 39,917 | -65.00(-1.94%) |
Jan 25, 2018 | 3417 | 3440 | 3275 | 3350 | 61,230 | -237.20(-6.61%) |
Jan 24, 2018 | 3648 | 3683 | 3574 | 3587 | 21,922 | -53.22(-1.46%) |
Jan 23, 2018 | 3672 | 3692 | 3628 | 3640 | 18,998 | -14.58(-0.40%) |
Jan 22, 2018 | 3699 | 3700 | 3610 | 3655 | 39,782 | -45.00(-1.22%) |
Jan 19, 2018 | 3629 | 3700 | 3617 | 3700 | 20,811 | +89.77(+2.49%) |
Jan 18, 2018 | 3695 | 3610 | 3610 | 24,243 | -36.46(-1.00%) | |
Jan 17, 2018 | 3554 | 3664 | 3550 | 3647 | 28,321 | +105.69(+2.98%) |
Jan 16, 2018 | 3578 | 3644 | 3540 | 3541 | 26,506 | -17.23(-0.48%) |
Jan 12, 2018 | 3558 | 3558 | 3558 | 0 | +7.34(+0.21%) | |
Jan 11, 2018 | 3525 | 3572 | 3520 | 3551 | 33,327 | +35.04(+1.00%) |
Jan 10, 2018 | 3607 | 3608 | 3497 | 3516 | 27,488 | -109.15(-3.01%) |
Jan 09, 2018 | 3631 | 3650 | 3608 | 3625 | 16,656 | +0.20(+0.01%) |
Jan 08, 2018 | 3638 | 3560 | 3625 | 35,945 | +57.80(+1.62%) | |
Jan 05, 2018 | 3539 | 3677 | 3500 | 3567 | 19,642 | +46.49(+1.32%) |
Jan 04, 2018 | 3550 | 3563 | 3499 | 3521 | 34,119 | -42.32(-1.19%) |
Jan 03, 2018 | 3542 | 3600 | 3524 | 3563 | 27,067 | +33.22(+0.94%) |
Jan 02, 2018 | 3410 | 3535 | 3404 | 3530 | 52,986 | +21.39(+0.61%) |
Dec 29, 2017 | 3508 | 3508 | 3508 | 0 | -17.51(-0.50%) | |
Dec 28, 2017 | 3466 | 3526 | 3465 | 3526 | 21,027 | +63.73(+1.84%) |
Dec 27, 2017 | 3469 | 3492 | 3456 | 3462 | 17,727 | -9.00(-0.26%) |
Dec 26, 2017 | 3480 | 3499 | 3464 | 3471 | 16,686 | -9.00(-0.26%) |
Dec 22, 2017 | 3503 | 3531 | 3465 | 3480 | 18,492 | -16.20(-0.46%) |
Dec 21, 2017 | 3417 | 3505 | 3417 | 3496 | 39,365 | +76.20(+2.23%) |
Dec 20, 2017 | 3398 | 3435 | 3380 | 3420 | 24,041 | +32.37(+0.96%) |
Dec 19, 2017 | 3405 | 3414 | 3382 | 3388 | 17,304 | -13.19(-0.39%) |
Dec 18, 2017 | 3416 | 3442 | 3397 | 3401 | 25,866 | +2.19(+0.06%) |
Dec 15, 2017 | 3393 | 3439 | 3376 | 3399 | 37,419 | -6.91(-0.20%) |
Dec 14, 2017 | 3380 | 3406 | 3345 | 3406 | 27,754 | +35.54(+1.05%) |
Dec 13, 2017 | 3382 | 3395 | 3360 | 3370 | 25,224 | +1.03(+0.03%) |
Dec 12, 2017 | 3415 | 3429 | 3344 | 3369 | 45,619 | -54.29(-1.59%) |
Dec 11, 2017 | 3386 | 3423 | 3386 | 3423 | 34,795 | +30.58(+0.90%) |
Dec 08, 2017 | 3384 | 3404 | 3353 | 3393 | 41,567 | +4.75(+0.14%) |
Dec 07, 2017 | 3363 | 3388 | 3296 | 3388 | 55,011 | +14.09(+0.42%) |
Dec 06, 2017 | 3384 | 3417 | 3366 | 3374 | 27,987 | -26.68(-0.78%) |
Dec 05, 2017 | 3428 | 3444 | 3367 | 3401 | 44,201 | -55.90(-1.62%) |
Dec 04, 2017 | 3502 | 3428 | 3456 | 28,926 | -23.58(-0.68%) |