Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2017 | 14296 | 12491 | 13930 | 11,696 | +961.10(+7.41%) | |
Dec 30, 2017 | 14590 | 12050 | 12969 | 21,773 | -1611.60(-11.05%) | |
Dec 29, 2017 | 15111 | 13998 | 14580 | 13,522 | +358.10(+2.52%) | |
Dec 28, 2017 | 15483 | 13500 | 14222 | 16,392 | -1115.60(-7.27%) | |
Dec 27, 2017 | 16480 | 14484 | 15338 | 15,775 | -273.90(-1.75%) | |
Dec 26, 2017 | 16148 | 13747 | 15612 | 14,956 | +1614.70(+11.54%) | |
Dec 25, 2017 | 14650 | 13210 | 13997 | 11,678 | +3.00(+0.02%) | |
Dec 24, 2017 | 14890 | 12488 | 13994 | 19,016 | -895.80(-6.02%) | |
Dec 23, 2017 | 15756 | 13496 | 14890 | 22,284 | +416.20(+2.88%) | |
Dec 22, 2017 | 15796 | 11160 | 14474 | 56,289 | -1056.80(-6.80%) | |
Dec 21, 2017 | 17281 | 15005 | 15531 | 20,346 | -806.50(-4.94%) | |
Dec 20, 2017 | 17950 | 15343 | 16337 | 31,606 | -1121.70(-6.42%) | |
Dec 19, 2017 | 19161 | 16831 | 17459 | 20,911 | -1466.20(-7.75%) | |
Dec 18, 2017 | 19220 | 17835 | 18925 | 14,705 | +25.10(+0.13%) | |
Dec 17, 2017 | 19666 | 18465 | 18900 | 9,782 | -349.10(-1.81%) | |
Dec 16, 2017 | 19264 | 17270 | 19249 | 9,564 | +1739.00(+9.93%) | |
Dec 15, 2017 | 17934 | 16292 | 17510 | 19,142 | +1180.00(+7.23%) | |
Dec 14, 2017 | 16830 | 15853 | 16330 | 13,499 | +157.90(+0.98%) | |
Dec 13, 2017 | 17107 | 15498 | 16172 | 17,167 | -677.90(-4.02%) | |
Dec 12, 2017 | 17428 | 15967 | 16850 | 13,797 | +370.10(+2.25%) | |
Dec 11, 2017 | 17270 | 14455 | 16480 | 16,510 | +1499.90(+10.01%) | |
Dec 10, 2017 | 15385 | 13011 | 14980 | 18,363 | +810.00(+5.72%) | |
Dec 09, 2017 | 15998 | 12701 | 14170 | 16,428 | -1530.00(-9.75%) | |
Dec 08, 2017 | 16667 | 13482 | 15700 | 25,947 | -650.00(-3.98%) | |
Dec 07, 2017 | 16451 | 13086 | 16350 | 25,513 | +2780.00(+20.49%) | |
Dec 06, 2017 | 13700 | 11635 | 13570 | 19,570 | +1845.00(+15.74%) | |
Dec 05, 2017 | 11850 | 11384 | 11725 | 11,891 | +256.00(+2.23%) | |
Dec 04, 2017 | 11594 | 10850 | 11469 | 13,809 | +318.80(+2.86%) | |
Dec 03, 2017 | 11800 | 10513 | 11150 | 13,976 | +270.20(+2.48%) | |
Dec 02, 2017 | 11200 | 10638 | 10880 | 9,311 | +129.70(+1.21%) | |
Dec 01, 2017 | 10950 | 9370 | 10750 | 16,925 | +598.90(+5.90%) | |
Nov 30, 2017 | 10618 | 9000 | 10151 | 25,771 | +442.67(+4.56%) | |
Nov 29, 2017 | 11395 | 9250 | 9709 | 32,794 | -165.98(-1.68%) | |
Nov 28, 2017 | 9968 | 9582 | 9875 | 11,374 | +223.39(+2.31%) | |
Nov 27, 2017 | 9722 | 9186 | 9651 | 13,245 | +423.27(+4.59%) | |
Nov 26, 2017 | 9367 | 8538 | 9228 | 12,001 | +555.92(+6.41%) | |
Nov 25, 2017 | 8702 | 8115 | 8672 | 11,524 | +472.12(+5.76%) | |
Nov 24, 2017 | 8340 | 7876 | 8200 | 9,714 | +110.13(+1.36%) | |
Nov 23, 2017 | 8280 | 8036 | 8090 | 7,374 | -173.07(-2.09%) | |
Nov 22, 2017 | 8311 | 8017 | 8263 | 8,127 | +167.40(+2.07%) | |
Nov 21, 2017 | 8354 | 7770 | 8096 | 13,687 | -163.45(-1.98%) | |
Nov 20, 2017 | 8269 | 7900 | 8259 | 8,112 | +282.80(+3.55%) | |
Nov 19, 2017 | 8087 | 7675 | 7976 | 8,375 | +175.51(+2.25%) | |
Nov 18, 2017 | 7858 | 7432 | 7801 | 7,348 | +79.71(+1.03%) | |
Nov 17, 2017 | 7997 | 7528 | 7721 | 17,750 | -154.33(-1.96%) | |
Nov 16, 2017 | 7977 | 7121 | 7875 | 19,111 | +660.30(+9.15%) | |
Nov 15, 2017 | 7350 | 6565 | 7215 | 16,918 | +650.31(+9.91%) | |
Nov 14, 2017 | 6750 | 6467 | 6565 | 12,343 | +15.98(+0.24%) | |
Nov 13, 2017 | 6776 | 5700 | 6549 | 28,471 | +795.20(+13.82%) | |
Nov 12, 2017 | 6489 | 5556 | 5754 | 35,873 | -580.70(-9.17%) | |
Nov 11, 2017 | 6820 | 6218 | 6334 | 15,101 | -321.37(-4.83%) | |
Nov 10, 2017 | 7343 | 6429 | 6656 | 26,470 | -460.26(-6.47%) | |
Nov 09, 2017 | 7496 | 7061 | 7116 | 15,066 | -337.23(-4.52%) | |
Nov 08, 2017 | 7888 | 7080 | 7453 | 24,588 | +353.08(+4.97%) | |
Nov 07, 2017 | 7245 | 6934 | 7100 | 11,518 | +109.42(+1.57%) | |
Nov 06, 2017 | 7421 | 6922 | 6991 | 19,294 | -342.36(-4.67%) | |
Nov 05, 2017 | 7590 | 7275 | 7333 | 9,429 | -86.74(-1.17%) | |
Nov 04, 2017 | 7570 | 6994 | 7420 | 8,876 | +219.72(+3.05%) | |
Nov 03, 2017 | 7500 | 6925 | 7200 | 16,239 | +133.63(+1.89%) | |
Nov 02, 2017 | 7354 | 6680 | 7066 | 27,130 | +377.33(+5.64%) | |
Nov 01, 2017 | 6689 | 6340 | 6689 | 12,350 | +273.11(+4.26%) | |
Oct 31, 2017 | 6428 | 6073 | 6416 | 13,346 | +309.04(+5.06%) | |
Oct 30, 2017 | 6230 | 6024 | 6107 | 9,730 | -88.48(-1.43%) | |
Oct 29, 2017 | 6317 | 5683 | 6195 | 15,718 | +454.30(+7.91%) | |
Oct 28, 2017 | 5876 | 5646 | 5741 | 5,941 | -9.98(-0.17%) | |
Oct 27, 2017 | 5994 | 5674 | 5751 | 11,961 | -154.03(-2.61%) | |
Oct 26, 2017 | 5988 | 5683 | 5905 | 11,909 | +182.69(+3.19%) | |
Oct 25, 2017 | 5725 | 5366 | 5722 | 12,329 | +206.32(+3.74%) | |
Oct 24, 2017 | 5884 | 5453 | 5516 | 17,381 | -330.40(-5.65%) | |
Oct 23, 2017 | 6045 | 5618 | 5846 | 15,444 | -124.57(-2.09%) | |
Oct 22, 2017 | 6071 | 5700 | 5971 | 11,940 | -48.81(-0.81%) | |
Oct 21, 2017 | 6180 | 5871 | 6020 | 15,511 | +28.81(+0.48%) | |
Oct 20, 2017 | 6074 | 5590 | 5991 | 14,926 | +271.05(+4.74%) | |
Oct 19, 2017 | 5735 | 5512 | 5720 | 10,209 | +146.95(+2.64%) | |
Oct 18, 2017 | 5600 | 5101 | 5573 | 18,762 | -2.50(-0.04%) | |
Oct 17, 2017 | 5779 | 5507 | 5576 | 9,136 | -192.50(-3.34%) | |
Oct 16, 2017 | 5807 | 5548 | 5768 | 8,981 | +59.08(+1.03%) | |
Oct 15, 2017 | 5830 | 5415 | 5709 | 12,222 | -40.44(-0.70%) | |
Oct 14, 2017 | 5767 | 5558 | 5749 | 7,728 | +143.63(+2.56%) | |
Oct 13, 2017 | 5846 | 5370 | 5606 | 28,403 | +227.11(+4.22%) | |
Oct 12, 2017 | 5388 | 4794 | 5379 | 19,356 | +568.59(+11.82%) | |
Oct 11, 2017 | 4870 | 4700 | 4810 | 10,060 | +82.36(+1.74%) | |
Oct 10, 2017 | 4910 | 4700 | 4728 | 11,437 | -50.17(-1.05%) | |
Oct 09, 2017 | 4865 | 4541 | 4778 | 12,955 | +182.66(+3.98%) | |
Oct 08, 2017 | 4612 | 4404 | 4595 | 10,263 | +145.19(+3.26%) | |
Oct 07, 2017 | 4463 | 4313 | 4450 | 4,417 | +79.99(+1.83%) | |
Oct 06, 2017 | 4425 | 4278 | 4370 | 8,483 | +46.00(+1.06%) | |
Oct 05, 2017 | 4359 | 4138 | 4324 | 8,320 | +98.57(+2.33%) | |
Oct 04, 2017 | 4343 | 4170 | 4225 | 8,607 | -81.57(-1.89%) | |
Oct 03, 2017 | 4425 | 4218 | 4307 | 12,451 | -72.01(-1.64%) | |
Oct 02, 2017 | 4453 | 4346 | 4379 | 8,368 | +11.38(+0.26%) |