Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3598 | 3710 | 3276 | 3374 | 829 | -252.00(-6.95%) |
Feb 27, 2018 | 3864 | 3962 | 3572 | 3626 | 560 | -266.00(-6.83%) |
Feb 26, 2018 | 3878 | 4032 | 3843 | 3892 | 274 | +14.00(+0.36%) |
Feb 23, 2018 | 3836 | 4046 | 3752 | 3878 | 343 | +14.00(+0.36%) |
Feb 22, 2018 | 3990 | 3990 | 3647 | 3864 | 1,023 | -126.00(-3.16%) |
Feb 21, 2018 | 4186 | 4242 | 3934 | 3990 | 680 | -196.00(-4.68%) |
Feb 20, 2018 | 4214 | 4298 | 4116 | 4186 | 972 | -28.00(-0.66%) |
Feb 16, 2018 | 4214 | 4214 | 4214 | 0 | -42.00(-0.99%) | |
Feb 15, 2018 | 4508 | 4200 | 4256 | 829 | -392.00(-8.43%) | |
Feb 14, 2018 | 4550 | 4718 | 4494 | 4648 | 368 | +98.00(+2.15%) |
Feb 13, 2018 | 4760 | 4760 | 4382 | 4550 | 629 | -210.00(-4.41%) |
Feb 12, 2018 | 4214 | 4788 | 4102 | 4760 | 1,984 | +574.00(+13.71%) |
Feb 09, 2018 | 4214 | 4277 | 3892 | 4186 | 457 | -28.00(-0.66%) |
Feb 08, 2018 | 4214 | 4396 | 4144 | 4214 | 636 | +84.00(+2.03%) |
Feb 07, 2018 | 4116 | 4214 | 4102 | 4130 | 434 | -42.00(-1.01%) |
Feb 06, 2018 | 3990 | 4284 | 3808 | 4172 | 992 | -84.00(-1.97%) |
Feb 05, 2018 | 4396 | 4396 | 4130 | 4256 | 429 | -182.00(-4.10%) |
Feb 02, 2018 | 4550 | 4634 | 4130 | 4438 | 829 | -168.00(-3.65%) |
Feb 01, 2018 | 4802 | 4970 | 4550 | 4606 | 677 | -126.00(-2.66%) |
Jan 31, 2018 | 4578 | 4830 | 4438 | 4732 | 486 | +238.00(+5.30%) |
Jan 30, 2018 | 4634 | 4634 | 4382 | 4494 | 593 | -182.00(-3.89%) |
Jan 29, 2018 | 4830 | 5026 | 4564 | 4676 | 975 | -112.00(-2.34%) |
Jan 26, 2018 | 4634 | 4886 | 4592 | 4788 | 542 | +154.00(+3.32%) |
Jan 25, 2018 | 4732 | 4900 | 4550 | 4634 | 770 | -98.00(-2.07%) |
Jan 24, 2018 | 4900 | 4900 | 4592 | 4732 | 664 | -140.00(-2.87%) |
Jan 23, 2018 | 4536 | 4942 | 4494 | 4872 | 1,363 | +392.00(+8.75%) |
Jan 22, 2018 | 4312 | 4550 | 4144 | 4480 | 844 | +210.00(+4.92%) |
Jan 19, 2018 | 4200 | 4396 | 4130 | 4270 | 615 | +196.00(+4.81%) |
Jan 18, 2018 | 4200 | 4298 | 4018 | 4074 | 431 | -154.00(-3.64%) |
Jan 17, 2018 | 4256 | 4410 | 4032 | 4228 | 612 | -70.00(-1.63%) |
Jan 16, 2018 | 4340 | 4459 | 4200 | 4298 | 490 | +0.00(+0.00%) |
Jan 12, 2018 | 4298 | 4298 | 4298 | 0 | -280.00(-6.12%) | |
Jan 11, 2018 | 4270 | 4620 | 4228 | 4578 | 1,132 | +378.00(+9.00%) |
Jan 10, 2018 | 4270 | 4200 | 583 | +308.00(+7.91%) | ||
Jan 09, 2018 | 3906 | 4038 | 3500 | 3892 | 632 | -28.00(-0.71%) |
Jan 08, 2018 | 4158 | 4172 | 3752 | 3920 | 582 | -280.00(-6.67%) |
Jan 05, 2018 | 4340 | 4340 | 4032 | 4200 | 903 | -98.00(-2.28%) |
Jan 04, 2018 | 4130 | 4340 | 3857 | 4298 | 1,722 | +490.00(+12.87%) |
Jan 03, 2018 | 3360 | 3822 | 3178 | 3808 | 1,114 | +462.00(+13.81%) |
Jan 02, 2018 | 3360 | 3612 | 3304 | 3346 | 1,007 | +42.00(+1.27%) |
Dec 29, 2017 | 3304 | 3304 | 3304 | 0 | +364.00(+12.38%) | |
Dec 28, 2017 | 2800 | 2940 | 2730 | 2940 | 408 | +168.00(+6.06%) |
Dec 27, 2017 | 2786 | 2828 | 2718 | 2772 | 264 | -126.00(-4.35%) |
Dec 26, 2017 | 2772 | 2940 | 2674 | 2898 | 458 | +126.00(+4.55%) |
Dec 22, 2017 | 2800 | 2814 | 2730 | 2772 | 316 | -42.00(-1.49%) |
Dec 21, 2017 | 2898 | 2926 | 2800 | 2814 | 148 | -70.00(-2.43%) |
Dec 20, 2017 | 2926 | 2930 | 2786 | 2884 | 229 | -14.00(-0.48%) |
Dec 19, 2017 | 2870 | 2898 | 2765 | 2898 | 276 | +56.00(+1.97%) |
Dec 18, 2017 | 2926 | 2940 | 2744 | 2842 | 224 | -84.00(-2.87%) |
Dec 15, 2017 | 2982 | 3010 | 2842 | 2926 | 603 | -56.00(-1.88%) |
Dec 14, 2017 | 2660 | 2996 | 2646 | 2982 | 750 | +294.00(+10.94%) |
Dec 13, 2017 | 2898 | 3010 | 2534 | 2688 | 636 | -133.00(-4.71%) |
Dec 12, 2017 | 2730 | 3080 | 2730 | 2821 | 1,447 | +91.00(+3.33%) |
Dec 11, 2017 | 2380 | 2730 | 2380 | 2730 | 1,314 | +378.00(+16.07%) |
Dec 08, 2017 | 2002 | 2380 | 2002 | 2352 | 738 | +350.00(+17.48%) |
Dec 07, 2017 | 1974 | 2128 | 1932 | 2002 | 238 | +42.00(+2.14%) |
Dec 06, 2017 | 2128 | 2114 | 1932 | 1960 | 277 | -154.00(-7.28%) |
Dec 05, 2017 | 2100 | 2164 | 2086 | 2114 | 246 | +28.00(+1.34%) |
Dec 04, 2017 | 2296 | 2296 | 2044 | 2086 | 430 | -56.00(-2.61%) |