Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2982 | 2982 | 2832 | 2850 | 3,926 | -54.00(-1.86%) |
Feb 27, 2018 | 2988 | 2988 | 2850 | 2904 | 27,639 | -72.00(-2.42%) |
Feb 26, 2018 | 3120 | 3141 | 2946 | 2976 | 6,277 | -150.00(-4.80%) |
Feb 23, 2018 | 3120 | 3216 | 2928 | 3126 | 12,574 | -42.00(-1.33%) |
Feb 22, 2018 | 3156 | 3210 | 3126 | 3168 | 4,322 | +36.00(+1.15%) |
Feb 21, 2018 | 3054 | 3156 | 3000 | 3132 | 3,820 | +96.00(+3.16%) |
Feb 20, 2018 | 3126 | 3179 | 2982 | 3036 | 6,378 | -60.00(-1.94%) |
Feb 16, 2018 | 3096 | 3096 | 3096 | 0 | +84.00(+2.79%) | |
Feb 15, 2018 | 3108 | 3138 | 2820 | 3012 | 7,199 | -60.00(-1.95%) |
Feb 14, 2018 | 2958 | 3102 | 2946 | 3072 | 6,056 | +78.00(+2.61%) |
Feb 13, 2018 | 3030 | 2994 | 3,279 | +24.00(+0.81%) | ||
Feb 12, 2018 | 2886 | 3006 | 2862 | 2970 | 3,219 | +84.00(+2.91%) |
Feb 09, 2018 | 2880 | 2946 | 2742 | 2886 | 4,681 | +24.00(+0.84%) |
Feb 08, 2018 | 3018 | 3048 | 2838 | 2862 | 3,381 | -156.00(-5.17%) |
Feb 07, 2018 | 3036 | 3042 | 2970 | 3018 | 3,491 | +30.00(+1.00%) |
Feb 06, 2018 | 2784 | 3012 | 2766 | 2988 | 4,641 | +12.00(+0.40%) |
Feb 05, 2018 | 3000 | 3060 | 2904 | 2976 | 2,599 | -60.00(-1.98%) |
Feb 02, 2018 | 3120 | 3138 | 3036 | 3036 | 3,566 | -114.00(-3.62%) |
Feb 01, 2018 | 3108 | 3189 | 3078 | 3150 | 4,522 | +36.00(+1.16%) |
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%) |