Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3210 | 3234 | 3090 | 3114 | 3,776 | -60.00(-1.89%) |
Jan 30, 2018 | 3258 | 3258 | 3165 | 3174 | 3,283 | -126.00(-3.82%) |
Jan 29, 2018 | 3246 | 3324 | 3216 | 3300 | 3,247 | +30.00(+0.92%) |
Jan 26, 2018 | 3216 | 3282 | 3186 | 3270 | 4,150 | +72.00(+2.25%) |
Jan 25, 2018 | 3282 | 3319 | 3168 | 3198 | 4,712 | -54.00(-1.66%) |
Jan 24, 2018 | 3336 | 3336 | 3186 | 3252 | 5,087 | -84.00(-2.52%) |
Jan 23, 2018 | 3276 | 3372 | 3240 | 3336 | 4,788 | +30.00(+0.91%) |
Jan 22, 2018 | 3294 | 3360 | 3228 | 3306 | 9,298 | +42.00(+1.29%) |
Jan 19, 2018 | 3438 | 3462 | 3192 | 3264 | 33,233 | +264.00(+8.80%) |
Jan 18, 2018 | 2982 | 3240 | 2928 | 3000 | 14,033 | +30.00(+1.01%) |
Jan 17, 2018 | 3018 | 3066 | 2928 | 2970 | 7,347 | -36.00(-1.20%) |
Jan 16, 2018 | 3108 | 3188 | 2994 | 3006 | 7,687 | -96.00(-3.09%) |
Jan 12, 2018 | 3102 | 3102 | 3102 | 0 | +30.00(+0.98%) | |
Jan 11, 2018 | 2916 | 3114 | 2898 | 3072 | 6,074 | +156.00(+5.35%) |
Jan 10, 2018 | 2928 | 2916 | 3,823 | +126.00(+4.52%) | ||
Jan 09, 2018 | 2724 | 2808 | 2658 | 2790 | 4,672 | +102.00(+3.79%) |
Jan 08, 2018 | 2772 | 2787 | 2637 | 2688 | 8,171 | -138.00(-4.88%) |
Jan 05, 2018 | 2532 | 2892 | 2460 | 2826 | 21,972 | +300.00(+11.88%) |
Jan 04, 2018 | 2628 | 2652 | 2520 | 2526 | 3,896 | -102.00(-3.88%) |
Jan 03, 2018 | 2730 | 2730 | 2610 | 2628 | 5,368 | -90.00(-3.31%) |
Jan 02, 2018 | 2604 | 2790 | 2586 | 2718 | 5,767 | +144.00(+5.59%) |
Dec 29, 2017 | 2574 | 2574 | 2574 | 0 | -132.00(-4.88%) | |
Dec 28, 2017 | 2682 | 2736 | 2658 | 2706 | 2,310 | +18.00(+0.67%) |
Dec 27, 2017 | 2676 | 2730 | 2646 | 2688 | 1,689 | +24.00(+0.90%) |
Dec 26, 2017 | 2586 | 2682 | 2586 | 2664 | 2,215 | +72.00(+2.78%) |
Dec 22, 2017 | 2610 | 2640 | 2574 | 2592 | 2,222 | -18.00(-0.69%) |
Dec 21, 2017 | 2550 | 2646 | 2550 | 2610 | 2,077 | +60.00(+2.35%) |
Dec 20, 2017 | 2550 | 2592 | 2490 | 2550 | 2,519 | +12.00(+0.47%) |
Dec 19, 2017 | 2544 | 2568 | 2490 | 2538 | 2,879 | +12.00(+0.48%) |
Dec 18, 2017 | 2532 | 2562 | 2478 | 2526 | 2,596 | +0.00(+0.00%) |
Dec 15, 2017 | 2490 | 2538 | 2466 | 2526 | 8,017 | +42.00(+1.69%) |
Dec 14, 2017 | 2544 | 2556 | 2466 | 2484 | 3,122 | -72.00(-2.82%) |
Dec 13, 2017 | 2466 | 2622 | 2466 | 2556 | 3,691 | +90.00(+3.65%) |
Dec 12, 2017 | 2448 | 2502 | 2442 | 2466 | 2,942 | +18.00(+0.74%) |
Dec 11, 2017 | 2550 | 2568 | 2448 | 2448 | 5,506 | -78.00(-3.09%) |
Dec 08, 2017 | 2502 | 2574 | 2490 | 2526 | 4,203 | +36.00(+1.45%) |
Dec 07, 2017 | 2454 | 2490 | 2394 | 2490 | 6,217 | +48.00(+1.97%) |
Dec 06, 2017 | 2448 | 2472 | 2430 | 2442 | 3,100 | -12.00(-0.49%) |
Dec 05, 2017 | 2514 | 2556 | 2442 | 2454 | 4,218 | -42.00(-1.68%) |
Dec 04, 2017 | 2514 | 2520 | 2463 | 2496 | 6,375 | +0.00(+0.00%) |
Dec 01, 2017 | 2424 | 2520 | 2406 | 2496 | 4,458 | +60.00(+2.46%) |
Nov 30, 2017 | 2460 | 2478 | 2418 | 2436 | 4,096 | -24.00(-0.98%) |
Nov 29, 2017 | 2412 | 2508 | 2379 | 2460 | 4,137 | +48.00(+1.99%) |
Nov 28, 2017 | 2436 | 2454 | 2394 | 2412 | 6,724 | +12.00(+0.50%) |
Nov 27, 2017 | 2460 | 2481 | 2364 | 2400 | 5,481 | -60.00(-2.44%) |
Nov 24, 2017 | 2454 | 2529 | 2411 | 2460 | 4,233 | +30.00(+1.23%) |
Nov 22, 2017 | 2454 | 2484 | 2418 | 2430 | 10,238 | +18.00(+0.75%) |
Nov 21, 2017 | 2358 | 2430 | 2358 | 2412 | 9,358 | +72.00(+3.08%) |
Nov 20, 2017 | 2154 | 2358 | 2122 | 2340 | 12,463 | +204.00(+9.55%) |
Nov 17, 2017 | 2052 | 2160 | 2040 | 2136 | 8,589 | +66.00(+3.19%) |
Nov 16, 2017 | 1986 | 2100 | 1986 | 2070 | 23,702 | +30.00(+1.47%) |
Nov 15, 2017 | 2250 | 2262 | 2022 | 2040 | 82,137 | -1344.00(-39.72%) |
Nov 14, 2017 | 3330 | 3390 | 3294 | 3384 | 3,925 | +60.00(+1.81%) |
Nov 13, 2017 | 3324 | 3397 | 3294 | 3324 | 4,605 | -30.00(-0.89%) |
Nov 10, 2017 | 3390 | 3432 | 3294 | 3354 | 3,767 | -48.00(-1.41%) |
Nov 09, 2017 | 3372 | 3486 | 3371 | 3402 | 4,754 | -36.00(-1.05%) |
Nov 08, 2017 | 3336 | 3456 | 3306 | 3438 | 5,106 | +138.00(+4.18%) |
Nov 07, 2017 | 3336 | 3336 | 3222 | 3300 | 3,082 | -30.00(-0.90%) |
Nov 06, 2017 | 3312 | 3372 | 3276 | 3330 | 3,253 | +6.00(+0.18%) |
Nov 03, 2017 | 3270 | 3354 | 3270 | 3324 | 3,900 | +60.00(+1.84%) |
Nov 02, 2017 | 3342 | 3342 | 3228 | 3264 | 5,860 | -114.00(-3.37%) |