Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2109 | 2152 | 1899 | 1902 | 15,071 | -161.03(-7.81%) |
Feb 27, 2018 | 2198 | 2263 | 2063 | 2063 | 14,086 | -164.82(-7.40%) |
Feb 26, 2018 | 2212 | 2273 | 2164 | 2228 | 11,344 | +31.26(+1.42%) |
Feb 23, 2018 | 2064 | 2197 | 2060 | 2197 | 12,194 | +168.61(+8.31%) |
Feb 22, 2018 | 2028 | 13,993 | +116.51(+6.10%) | |||
Feb 21, 2018 | 2013 | 2086 | 1907 | 1912 | 14,181 | -144.93(-7.05%) |
Feb 20, 2018 | 2085 | 2150 | 2020 | 2056 | 14,574 | -18.00(-0.87%) |
Feb 16, 2018 | 2074 | 2074 | 2074 | 0 | -31.26(-1.48%) | |
Feb 15, 2018 | 2101 | 2123 | 1969 | 2106 | 12,867 | +10.42(+0.50%) |
Feb 14, 2018 | 1797 | 2106 | 1797 | 2095 | 13,809 | +211.24(+11.21%) |
Feb 13, 2018 | 1885 | 1945 | 1854 | 1884 | 13,436 | -77.68(-3.96%) |
Feb 12, 2018 | 1876 | 2011 | 1876 | 1962 | 19,398 | +140.19(+7.70%) |
Feb 09, 2018 | 1863 | 1872 | 1590 | 1822 | 30,633 | +12.32(+0.68%) |
Feb 08, 2018 | 2091 | 2135 | 1806 | 1809 | 26,960 | -255.75(-12.39%) |
Feb 07, 2018 | 2295 | 2348 | 2060 | 2065 | 17,799 | -215.02(-9.43%) |
Feb 06, 2018 | 2081 | 2316 | 2026 | 2280 | 14,418 | +56.07(+2.52%) |
Feb 05, 2018 | 2351 | 2415 | 2133 | 2224 | 17,200 | -208.58(-8.57%) |
Feb 02, 2018 | 2655 | 2678 | 2401 | 2432 | 20,032 | -352.37(-12.65%) |
Feb 01, 2018 | 2759 | 2848 | 2684 | 2785 | 11,570 | +37.89(+1.38%) |
Jan 31, 2018 | 2748 | 2812 | 2671 | 2747 | 10,579 | -15.15(-0.55%) |
Jan 30, 2018 | 2952 | 2979 | 2715 | 2762 | 18,779 | -324.90(-10.52%) |
Jan 29, 2018 | 3173 | 3251 | 3068 | 3087 | 9,658 | -174.29(-5.34%) |
Jan 26, 2018 | 3268 | 3308 | 3205 | 3261 | 4,377 | +29.36(+0.91%) |
Jan 25, 2018 | 3512 | 3512 | 3196 | 3232 | 8,944 | -216.91(-6.29%) |
Jan 24, 2018 | 3486 | 3572 | 3367 | 3449 | 7,683 | -36.94(-1.06%) |
Jan 23, 2018 | 3522 | 3528 | 3360 | 3486 | 10,256 | +11.36(+0.33%) |
Jan 22, 2018 | 3171 | 3474 | 3171 | 3474 | 8,493 | +272.80(+8.52%) |
Jan 19, 2018 | 3157 | 3210 | 3116 | 3202 | 8,494 | -37.89(-1.17%) |
Jan 18, 2018 | 3341 | 3366 | 3178 | 3240 | 7,312 | -123.13(-3.66%) |
Jan 17, 2018 | 3291 | 3441 | 3213 | 3363 | 8,022 | +83.35(+2.54%) |
Jan 16, 2018 | 3480 | 3511 | 3266 | 3279 | 11,375 | -183.76(-5.31%) |
Jan 12, 2018 | 3463 | 3463 | 3463 | 0 | +80.51(+2.38%) | |
Jan 11, 2018 | 3215 | 3495 | 3183 | 3383 | 13,852 | +219.76(+6.95%) |
Jan 10, 2018 | 3258 | 3294 | 3153 | 3163 | 5,592 | -53.04(-1.65%) |
Jan 09, 2018 | 3253 | 3298 | 3190 | 3216 | 6,402 | -15.16(-0.47%) |
Jan 08, 2018 | 3178 | 3236 | 3086 | 3231 | 4,926 | +56.83(+1.79%) |
Jan 05, 2018 | 3175 | 3199 | 3084 | 3174 | 6,529 | -64.41(-1.99%) |
Jan 04, 2018 | 3212 | 3258 | 3084 | 3239 | 9,011 | +52.10(+1.64%) |
Jan 03, 2018 | 3150 | 3255 | 3126 | 3186 | 7,733 | +94.72(+3.06%) |
Jan 02, 2018 | 2957 | 3096 | 2935 | 3092 | 7,543 | +216.92(+7.55%) |
Dec 29, 2017 | 2875 | 2875 | 2875 | 0 | -87.15(-2.94%) | |
Dec 28, 2017 | 2898 | 2974 | 2874 | 2962 | 4,827 | +65.36(+2.26%) |
Dec 27, 2017 | 2955 | 2967 | 2877 | 2897 | 6,546 | -75.78(-2.55%) |
Dec 26, 2017 | 2825 | 2976 | 2791 | 2972 | 10,067 | +183.76(+6.59%) |
Dec 22, 2017 | 2763 | 2859 | 2702 | 2789 | 9,797 | +45.47(+1.66%) |
Dec 21, 2017 | 2510 | 2762 | 2500 | 2743 | 11,161 | +207.44(+8.18%) |
Dec 20, 2017 | 2388 | 2544 | 2344 | 2536 | 7,927 | +173.35(+7.34%) |
Dec 19, 2017 | 2369 | 2450 | 2337 | 2362 | 5,402 | +15.15(+0.65%) |
Dec 18, 2017 | 2260 | 2390 | 2250 | 2347 | 8,341 | +127.88(+5.76%) |
Dec 15, 2017 | 2316 | 2333 | 2213 | 2219 | 9,977 | -67.26(-2.94%) |
Dec 14, 2017 | 2321 | 2405 | 2283 | 2287 | 7,331 | -75.77(-3.21%) |
Dec 13, 2017 | 2469 | 2469 | 2343 | 2362 | 8,184 | -71.05(-2.92%) |
Dec 12, 2017 | 2581 | 2584 | 2411 | 2433 | 6,710 | -112.72(-4.43%) |
Dec 11, 2017 | 2453 | 2601 | 2453 | 2546 | 4,960 | +98.52(+4.03%) |
Dec 08, 2017 | 2445 | 2524 | 2381 | 2448 | 7,601 | +89.98(+3.82%) |
Dec 07, 2017 | 2312 | 2391 | 2277 | 2358 | 6,693 | +51.15(+2.22%) |
Dec 06, 2017 | 2463 | 2478 | 2299 | 2306 | 12,081 | -227.33(-8.97%) |
Dec 05, 2017 | 2594 | 2654 | 2526 | 2534 | 6,125 | -74.83(-2.87%) |
Dec 04, 2017 | 2683 | 2823 | 2584 | 2609 | 7,839 | -107.04(-3.94%) |