Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7588 | 7599 | 7522 | 7534 | 0 | -54.43(-0.72%) |
Jan 30, 2018 | 7672 | 7672 | 7587 | 7588 | 0 | -83.55(-1.09%) |
Jan 29, 2018 | 7666 | 7689 | 7664 | 7672 | 0 | +5.99(+0.08%) |
Jan 28, 2018 | 7616 | 7667 | 7616 | 7666 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 7616 | 7667 | 7616 | 7666 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 7616 | 7667 | 7616 | 7666 | 0 | +49.70(+0.65%) |
Jan 25, 2018 | 7643 | 7662 | 7609 | 7616 | 0 | -27.59(-0.36%) |
Jan 24, 2018 | 7732 | 7732 | 7643 | 7643 | 0 | -88.40(-1.14%) |
Jan 23, 2018 | 7715 | 7745 | 7710 | 7732 | 0 | +16.39(+0.21%) |
Jan 22, 2018 | 7731 | 7739 | 7704 | 7715 | 0 | -15.35(-0.20%) |
Jan 21, 2018 | 7701 | 7732 | 7695 | 7731 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 7701 | 7732 | 7695 | 7731 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 7701 | 7732 | 7695 | 7731 | 0 | +29.83(+0.39%) |
Jan 18, 2018 | 7725 | 7740 | 7684 | 7701 | 0 | -24.47(-0.32%) |
Jan 17, 2018 | 7756 | 7756 | 7711 | 7725 | 0 | -30.50(-0.39%) |
Jan 16, 2018 | 7769 | 7792 | 7741 | 7756 | 0 | -13.21(-0.17%) |
Jan 15, 2018 | 7779 | 7784 | 7763 | 7769 | 0 | -9.50(-0.12%) |
Jan 14, 2018 | 7763 | 7793 | 7753 | 7779 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 7763 | 7793 | 7753 | 7779 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 7763 | 7793 | 7753 | 7779 | 0 | +15.70(+0.20%) |
Jan 11, 2018 | 7749 | 7769 | 7735 | 7763 | 0 | +14.43(+0.19%) |
Jan 10, 2018 | 7731 | 7756 | 7716 | 7749 | 0 | +17.49(+0.23%) |
Jan 09, 2018 | 7697 | 7733 | 7696 | 7731 | 0 | +34.51(+0.45%) |
Jan 08, 2018 | 7724 | 7733 | 7692 | 7697 | 0 | -27.71(-0.36%) |
Jan 07, 2018 | 7696 | 7728 | 7690 | 7724 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 7696 | 7728 | 7690 | 7724 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 7696 | 7728 | 7690 | 7724 | 0 | +28.34(+0.37%) |
Jan 04, 2018 | 7671 | 7703 | 7671 | 7696 | 0 | +24.77(+0.32%) |
Jan 03, 2018 | 7648 | 7690 | 7641 | 7671 | 0 | +23.01(+0.30%) |
Jan 02, 2018 | 7688 | 7691 | 7624 | 7648 | 0 | -39.67(-0.52%) |
Jan 01, 2018 | 7623 | 7698 | 7620 | 7688 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 7623 | 7698 | 7620 | 7688 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 7623 | 7698 | 7620 | 7688 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 7623 | 7698 | 7620 | 7688 | 0 | +64.89(+0.85%) |
Dec 28, 2017 | 7621 | 7634 | 7610 | 7623 | 0 | +2.20(+0.03%) |
Dec 27, 2017 | 7593 | 7633 | 7586 | 7621 | 0 | +28.02(+0.37%) |
Dec 26, 2017 | 7604 | 7614 | 7585 | 7593 | 0 | +0.00(+0.00%) |
Dec 25, 2017 | 7604 | 7614 | 7585 | 7593 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 7604 | 7614 | 7585 | 7593 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 7604 | 7614 | 7585 | 7593 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 7604 | 7614 | 7585 | 7593 | 0 | -11.32(-0.15%) |
Dec 21, 2017 | 7525 | 7610 | 7518 | 7604 | 0 | +78.76(+1.05%) |
Dec 20, 2017 | 7544 | 7551 | 7511 | 7525 | 0 | -18.87(-0.25%) |
Dec 19, 2017 | 7537 | 7563 | 7534 | 7544 | 0 | +7.08(+0.09%) |
Dec 18, 2017 | 7491 | 7544 | 7491 | 7537 | 0 | +46.44(+0.62%) |
Dec 17, 2017 | 7448 | 7491 | 7434 | 7491 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 7448 | 7491 | 7434 | 7491 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 7448 | 7491 | 7434 | 7491 | 0 | +42.45(+0.57%) |
Dec 14, 2017 | 7497 | 7497 | 7448 | 7448 | 0 | -48.39(-0.65%) |
Dec 13, 2017 | 7500 | 7511 | 7493 | 7497 | 0 | -3.90(-0.05%) |
Dec 12, 2017 | 7453 | 7502 | 7448 | 7500 | 0 | +46.93(+0.63%) |
Dec 11, 2017 | 7394 | 7458 | 7394 | 7453 | 0 | +59.52(+0.80%) |
Dec 10, 2017 | 7321 | 7412 | 7314 | 7394 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 7321 | 7412 | 7314 | 7394 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 7321 | 7412 | 7314 | 7394 | 0 | +73.21(+1.00%) |
Dec 07, 2017 | 7348 | 7372 | 7315 | 7321 | 0 | -27.28(-0.37%) |
Dec 06, 2017 | 7328 | 7370 | 7289 | 7348 | 0 | +20.53(+0.28%) |
Dec 05, 2017 | 7339 | 7374 | 7327 | 7328 | 0 | -11.47(-0.16%) |
Dec 04, 2017 | 7300 | 7370 | 7300 | 7339 | 0 | +38.48(+0.53%) |
Dec 03, 2017 | 7327 | 7355 | 7289 | 7300 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 7327 | 7355 | 7289 | 7300 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 7327 | 7355 | 7289 | 7300 | 0 | -26.18(-0.36%) |
Nov 30, 2017 | 7394 | 7416 | 7327 | 7327 | 0 | -66.89(-0.90%) |
Nov 29, 2017 | 7461 | 7461 | 7387 | 7394 | 0 | -67.09(-0.90%) |
Nov 28, 2017 | 7384 | 7470 | 7374 | 7461 | 0 | +76.75(+1.04%) |
Nov 27, 2017 | 7410 | 7438 | 7384 | 7384 | 0 | -25.74(-0.35%) |
Nov 26, 2017 | 7417 | 7425 | 7390 | 7410 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 7417 | 7425 | 7390 | 7410 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 7417 | 7425 | 7390 | 7410 | 0 | -7.60(-0.10%) |
Nov 23, 2017 | 7419 | 7423 | 7373 | 7417 | 0 | -1.78(-0.02%) |
Nov 22, 2017 | 7411 | 7461 | 7410 | 7419 | 0 | +7.68(+0.10%) |
Nov 21, 2017 | 7389 | 7422 | 7368 | 7411 | 0 | +21.88(+0.30%) |
Nov 20, 2017 | 7381 | 7397 | 7350 | 7389 | 0 | +8.78(+0.12%) |
Nov 19, 2017 | 7387 | 7407 | 7356 | 7381 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 7387 | 7407 | 7356 | 7381 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 7387 | 7407 | 7356 | 7381 | 0 | -6.26(-0.08%) |
Nov 16, 2017 | 7373 | 7393 | 7368 | 7387 | 0 | +14.33(+0.19%) |
Nov 15, 2017 | 7414 | 7415 | 7357 | 7373 | 0 | -41.81(-0.56%) |
Nov 14, 2017 | 7415 | 7437 | 7397 | 7414 | 0 | -0.76(-0.01%) |
Nov 13, 2017 | 7433 | 7469 | 7403 | 7415 | 0 | -17.81(-0.24%) |
Nov 12, 2017 | 7484 | 7500 | 7422 | 7433 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 7484 | 7500 | 7422 | 7433 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 7484 | 7500 | 7422 | 7433 | 0 | -51.11(-0.68%) |
Nov 09, 2017 | 7530 | 7532 | 7477 | 7484 | 0 | -45.62(-0.61%) |
Nov 08, 2017 | 7513 | 7534 | 7505 | 7530 | 0 | +16.61(+0.22%) |
Nov 07, 2017 | 7562 | 7583 | 7508 | 7513 | 0 | -49.17(-0.65%) |
Nov 06, 2017 | 7560 | 7573 | 7544 | 7562 | 0 | +1.93(+0.03%) |
Nov 05, 2017 | 7555 | 7581 | 7542 | 7560 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 7555 | 7581 | 7542 | 7560 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 7555 | 7581 | 7542 | 7560 | 0 | +5.03(+0.07%) |
Nov 02, 2017 | 7488 | 7562 | 7479 | 7555 | 0 | +67.36(+0.90%) |