Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11065 | 10255 | 10332 | 10,427 | -324.40(-3.04%) | |
Feb 27, 2018 | 10850 | 10150 | 10656 | 10,887 | +277.10(+2.67%) | |
Feb 26, 2018 | 10462 | 9376 | 10379 | 15,725 | +731.68(+7.58%) | |
Feb 25, 2018 | 9883 | 9260 | 9647 | 10,904 | -9.33(-0.10%) | |
Feb 24, 2018 | 10541 | 9373 | 9657 | 14,068 | -514.35(-5.06%) | |
Feb 23, 2018 | 10405 | 9600 | 10171 | 16,049 | +252.56(+2.55%) | |
Feb 22, 2018 | 10935 | 9731 | 9918 | 20,374 | -524.96(-5.03%) | |
Feb 21, 2018 | 11360 | 10256 | 10443 | 20,484 | -866.70(-7.66%) | |
Feb 20, 2018 | 11780 | 11110 | 11310 | 15,187 | +181.20(+1.63%) | |
Feb 19, 2018 | 11262 | 10308 | 11129 | 11,737 | +697.30(+6.68%) | |
Feb 18, 2018 | 11300 | 10153 | 10432 | 17,619 | -678.90(-6.11%) | |
Feb 17, 2018 | 11136 | 10054 | 11110 | 14,454 | +910.30(+8.92%) | |
Feb 16, 2018 | 10300 | 9708 | 10200 | 12,010 | +100.10(+0.99%) | |
Feb 15, 2018 | 10234 | 9350 | 10100 | 21,425 | +640.00(+6.77%) | |
Feb 14, 2018 | 9468 | 8481 | 9460 | 16,881 | +978.86(+11.54%) | |
Feb 13, 2018 | 8995 | 8360 | 8481 | 11,865 | -452.47(-5.06%) | |
Feb 12, 2018 | 8990 | 8026 | 8934 | 14,672 | +835.14(+10.31%) | |
Feb 11, 2018 | 8572 | 7820 | 8098 | 12,613 | -413.41(-4.86%) | |
Feb 10, 2018 | 9091 | 8171 | 8512 | 14,876 | -126.15(-1.46%) | |
Feb 09, 2018 | 8780 | 7753 | 8638 | 18,226 | +353.03(+4.26%) | |
Feb 08, 2018 | 8644 | 7543 | 8285 | 23,555 | +618.28(+8.06%) | |
Feb 07, 2018 | 8649 | 7214 | 7667 | 32,751 | -21.33(-0.28%) | |
Feb 06, 2018 | 8150 | 5921 | 7688 | 70,519 | +901.42(+13.28%) | |
Feb 05, 2018 | 8359 | 6600 | 6787 | 46,347 | -1558.37(-18.67%) | |
Feb 04, 2018 | 9350 | 7825 | 8345 | 18,875 | -728.71(-8.03%) | |
Feb 03, 2018 | 9491 | 8171 | 9074 | 16,173 | +214.15(+2.42%) | |
Feb 02, 2018 | 9115 | 7625 | 8860 | 44,538 | -221.98(-2.44%) | |
Feb 01, 2018 | 10188 | 8455 | 9082 | 26,527 | -944.76(-9.42%) | |
Jan 31, 2018 | 10324 | 9515 | 10026 | 12,776 | +56.30(+0.56%) | |
Jan 30, 2018 | 11230 | 9731 | 9970 | 20,759 | -1129.60(-10.18%) | |
Jan 29, 2018 | 11820 | 10991 | 11100 | 10,043 | -578.10(-4.95%) | |
Jan 28, 2018 | 11989 | 11332 | 11678 | 9,891 | +287.70(+2.53%) | |
Jan 27, 2018 | 11630 | 10816 | 11390 | 10,436 | +423.10(+3.86%) | |
Jan 26, 2018 | 11635 | 10263 | 10967 | 14,910 | -198.10(-1.77%) | |
Jan 25, 2018 | 11742 | 10869 | 11165 | 10,953 | -22.60(-0.20%) | |
Jan 24, 2018 | 11500 | 10488 | 11188 | 11,038 | +268.00(+2.45%) | |
Jan 23, 2018 | 11410 | 9928 | 10920 | 17,278 | +244.10(+2.29%) | |
Jan 22, 2018 | 11911 | 10028 | 10676 | 16,925 | -726.50(-6.37%) | |
Jan 21, 2018 | 12827 | 11100 | 11402 | 11,785 | -1446.00(-11.25%) | |
Jan 20, 2018 | 13052 | 11374 | 12848 | 10,125 | +1428.00(+12.50%) | |
Jan 19, 2018 | 12050 | 11025 | 11420 | 13,540 | +230.00(+2.06%) | |
Jan 18, 2018 | 12146 | 10693 | 11190 | 22,123 | +112.10(+1.01%) | |
Jan 17, 2018 | 11794 | 9222 | 11078 | 41,779 | -452.30(-3.92%) | |
Jan 16, 2018 | 13700 | 10162 | 11530 | 38,313 | -2114.20(-15.50%) | |
Jan 15, 2018 | 14394 | 13429 | 13644 | 9,197 | -57.80(-0.42%) | |
Jan 14, 2018 | 14366 | 13072 | 13702 | 7,571 | -540.30(-3.79%) | |
Jan 13, 2018 | 14619 | 13696 | 14242 | 7,704 | +507.50(+3.69%) | |
Jan 12, 2018 | 14152 | 12807 | 13735 | 13,535 | +510.00(+3.86%) | |
Jan 11, 2018 | 14973 | 12800 | 13225 | 19,763 | -1350.20(-9.26%) | |
Jan 10, 2018 | 14700 | 13412 | 14575 | 18,575 | +248.30(+1.73%) | |
Jan 09, 2018 | 15367 | 14124 | 14327 | 13,526 | -510.90(-3.44%) | |
Jan 08, 2018 | 16300 | 13900 | 14838 | 16,684 | -1444.40(-8.87%) | |
Jan 07, 2018 | 17183 | 15707 | 16282 | 8,476 | -866.60(-5.05%) | |
Jan 06, 2018 | 17235 | 16220 | 17149 | 9,789 | +73.10(+0.43%) | |
Jan 05, 2018 | 17200 | 14810 | 17076 | 16,182 | +2090.00(+13.95%) | |
Jan 04, 2018 | 15430 | 14192 | 14986 | 15,083 | +52.40(+0.35%) | |
Jan 03, 2018 | 15500 | 14546 | 14933 | 12,854 | +244.50(+1.66%) | |
Jan 02, 2018 | 15258 | 12911 | 14689 | 15,487 | +1195.60(+8.86%) | |
Jan 01, 2018 | 14000 | 12801 | 13493 | 7,621 | -436.80(-3.14%) | |
Dec 31, 2017 | 14296 | 12491 | 13930 | 11,696 | +961.10(+7.41%) | |
Dec 30, 2017 | 14590 | 12050 | 12969 | 21,773 | -1611.60(-11.05%) | |
Dec 29, 2017 | 15111 | 13998 | 14580 | 13,522 | +358.10(+2.52%) | |
Dec 28, 2017 | 15483 | 13500 | 14222 | 16,392 | -1115.60(-7.27%) | |
Dec 27, 2017 | 16480 | 14484 | 15338 | 15,775 | -273.90(-1.75%) | |
Dec 26, 2017 | 16148 | 13747 | 15612 | 14,956 | +1614.70(+11.54%) | |
Dec 25, 2017 | 14650 | 13210 | 13997 | 11,678 | +3.00(+0.02%) | |
Dec 24, 2017 | 14890 | 12488 | 13994 | 19,016 | -895.80(-6.02%) | |
Dec 23, 2017 | 15756 | 13496 | 14890 | 22,284 | +416.20(+2.88%) | |
Dec 22, 2017 | 15796 | 11160 | 14474 | 56,289 | -1056.80(-6.80%) | |
Dec 21, 2017 | 17281 | 15005 | 15531 | 20,346 | -806.50(-4.94%) | |
Dec 20, 2017 | 17950 | 15343 | 16337 | 31,606 | -1121.70(-6.42%) | |
Dec 19, 2017 | 19161 | 16831 | 17459 | 20,911 | -1466.20(-7.75%) | |
Dec 18, 2017 | 19220 | 17835 | 18925 | 14,705 | +25.10(+0.13%) | |
Dec 17, 2017 | 19666 | 18465 | 18900 | 9,782 | -349.10(-1.81%) | |
Dec 16, 2017 | 19264 | 17270 | 19249 | 9,564 | +1739.00(+9.93%) | |
Dec 15, 2017 | 17934 | 16292 | 17510 | 19,142 | +1180.00(+7.23%) | |
Dec 14, 2017 | 16830 | 15853 | 16330 | 13,499 | +157.90(+0.98%) | |
Dec 13, 2017 | 17107 | 15498 | 16172 | 17,167 | -677.90(-4.02%) | |
Dec 12, 2017 | 17428 | 15967 | 16850 | 13,797 | +370.10(+2.25%) | |
Dec 11, 2017 | 17270 | 14455 | 16480 | 16,510 | +1499.90(+10.01%) | |
Dec 10, 2017 | 15385 | 13011 | 14980 | 18,363 | +810.00(+5.72%) | |
Dec 09, 2017 | 15998 | 12701 | 14170 | 16,428 | -1530.00(-9.75%) | |
Dec 08, 2017 | 16667 | 13482 | 15700 | 25,947 | -650.00(-3.98%) | |
Dec 07, 2017 | 16451 | 13086 | 16350 | 25,513 | +2780.00(+20.49%) | |
Dec 06, 2017 | 13700 | 11635 | 13570 | 19,570 | +1845.00(+15.74%) | |
Dec 05, 2017 | 11850 | 11384 | 11725 | 11,891 | +256.00(+2.23%) | |
Dec 04, 2017 | 11594 | 10850 | 11469 | 13,809 | +318.80(+2.86%) | |
Dec 03, 2017 | 11800 | 10513 | 11150 | 13,976 | +270.20(+2.48%) | |
Dec 02, 2017 | 11200 | 10638 | 10880 | 9,311 | +129.70(+1.21%) |