Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |