Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2655 | 2655 | 2655 | 0 | -225.00(-7.81%) | |
Mar 28, 2018 | 3214 | 3240 | 2705 | 2880 | 836 | +12.60(+0.44%) |
Mar 27, 2018 | 2810 | 3042 | 2808 | 2867 | 203 | +33.30(+1.17%) |
Mar 26, 2018 | 3222 | 3240 | 2746 | 2834 | 347 | -257.40(-8.33%) |
Mar 23, 2018 | 2880 | 3229 | 2866 | 3092 | 582 | +228.60(+7.98%) |
Mar 22, 2018 | 2790 | 3046 | 2750 | 2863 | 192 | +90.90(+3.28%) |
Mar 21, 2018 | 2880 | 2943 | 2727 | 2772 | 215 | -63.00(-2.22%) |
Mar 20, 2018 | 2934 | 3025 | 2799 | 2835 | 153 | -18.00(-0.63%) |
Mar 19, 2018 | 2970 | 2970 | 2799 | 2853 | 229 | -151.20(-5.03%) |
Mar 16, 2018 | 3150 | 3150 | 2800 | 3004 | 418 | -100.80(-3.25%) |
Mar 15, 2018 | 3420 | 3663 | 3024 | 3105 | 937 | -135.00(-4.17%) |
Mar 14, 2018 | 2989 | 3688 | 2989 | 3240 | 2,328 | +273.60(+9.22%) |
Mar 13, 2018 | 2969 | 3231 | 2797 | 2966 | 373 | +59.40(+2.04%) |
Mar 12, 2018 | 2875 | 3015 | 2790 | 2907 | 84 | +80.10(+2.83%) |
Mar 09, 2018 | 2754 | 2880 | 2700 | 2827 | 97 | +81.00(+2.95%) |
Mar 08, 2018 | 3015 | 3015 | 2610 | 2746 | 242 | -202.50(-6.87%) |
Mar 07, 2018 | 3082 | 2908 | 2948 | 298 | -89.10(-2.93%) | |
Mar 06, 2018 | 2925 | 3123 | 2904 | 3038 | 262 | +144.00(+4.98%) |
Mar 05, 2018 | 2835 | 3042 | 2790 | 2894 | 251 | +120.60(+4.35%) |
Mar 02, 2018 | 2828 | 2907 | 2700 | 2773 | 140 | -87.30(-3.05%) |
Mar 01, 2018 | 3240 | 3240 | 2655 | 2860 | 512 | -289.80(-9.20%) |
Feb 28, 2018 | 2699 | 3202 | 2610 | 3150 | 1,022 | +575.10(+22.33%) |
Feb 27, 2018 | 2520 | 2791 | 2520 | 2575 | 231 | +62.10(+2.47%) |
Feb 26, 2018 | 2564 | 2744 | 2454 | 2513 | 127 | -42.30(-1.66%) |
Feb 23, 2018 | 2520 | 2565 | 2454 | 2555 | 80 | +80.10(+3.24%) |
Feb 22, 2018 | 2583 | 2677 | 2439 | 2475 | 97 | -100.80(-3.91%) |
Feb 21, 2018 | 2790 | 2790 | 2529 | 2576 | 78 | -97.20(-3.64%) |
Feb 20, 2018 | 2764 | 2790 | 2664 | 2673 | 61 | -31.50(-1.16%) |
Feb 16, 2018 | 2704 | 2704 | 2704 | 0 | -81.00(-2.91%) | |
Feb 15, 2018 | 2700 | 2786 | 2700 | 2786 | 123 | +85.50(+3.17%) |
Feb 14, 2018 | 2700 | 2829 | 2610 | 2700 | 155 | +13.50(+0.50%) |
Feb 13, 2018 | 2700 | 2700 | 2520 | 2686 | 119 | +61.20(+2.33%) |
Feb 12, 2018 | 2700 | 2700 | 2527 | 2625 | 106 | +105.30(+4.18%) |
Feb 09, 2018 | 2632 | 2696 | 2354 | 2520 | 339 | -111.60(-4.24%) |
Feb 08, 2018 | 2790 | 2793 | 2610 | 2632 | 316 | -135.00(-4.88%) |
Feb 07, 2018 | 2844 | 2997 | 2719 | 2767 | 214 | -158.40(-5.42%) |
Feb 06, 2018 | 3285 | 3285 | 2815 | 2925 | 351 | -126.00(-4.13%) |
Feb 05, 2018 | 3330 | 3375 | 3060 | 3051 | 469 | -190.80(-5.89%) |
Feb 02, 2018 | 3060 | 3275 | 2972 | 3242 | 367 | +213.30(+7.04%) |
Feb 01, 2018 | 2930 | 3132 | 2916 | 3028 | 206 | -4.50(-0.15%) |
Jan 31, 2018 | 3150 | 3150 | 2970 | 3033 | 193 | -18.00(-0.59%) |
Jan 30, 2018 | 3330 | 3600 | 2714 | 3051 | 982 | -90.00(-2.87%) |
Jan 29, 2018 | 3348 | 3366 | 2970 | 3141 | 325 | -36.00(-1.13%) |
Jan 26, 2018 | 3114 | 3375 | 2880 | 3177 | 1,799 | -1161.00(-26.76%) |
Jan 25, 2018 | 4950 | 4951 | 4321 | 4338 | 194 | -612.00(-12.36%) |
Jan 24, 2018 | 5400 | 5532 | 4725 | 4950 | 205 | -468.90(-8.65%) |
Jan 23, 2018 | 5400 | 5756 | 5400 | 5419 | 174 | -611.10(-10.13%) |
Jan 22, 2018 | 5940 | 6030 | 5761 | 6030 | 56 | +45.00(+0.75%) |
Jan 19, 2018 | 6120 | 6194 | 5670 | 5985 | 64 | -210.60(-3.40%) |
Jan 18, 2018 | 6316 | 6471 | 6120 | 6196 | 37 | -80.10(-1.28%) |
Jan 17, 2018 | 6450 | 6477 | 6120 | 6276 | 42 | -97.20(-1.53%) |
Jan 16, 2018 | 6570 | 6615 | 6300 | 6373 | 29 | -178.20(-2.72%) |
Jan 12, 2018 | 6551 | 6551 | 6551 | 0 | +71.10(+1.10%) | |
Jan 11, 2018 | 6440 | 6660 | 6318 | 6480 | 61 | +0.90(+0.01%) |
Jan 10, 2018 | 6489 | 6570 | 6318 | 6479 | 71 | -23.40(-0.36%) |
Jan 09, 2018 | 7020 | 7380 | 6480 | 6502 | 348 | +112.50(+1.76%) |
Jan 08, 2018 | 6531 | 6560 | 6300 | 6390 | 47 | +36.90(+0.58%) |
Jan 05, 2018 | 6570 | 6570 | 6327 | 6353 | 50 | -164.70(-2.53%) |
Jan 04, 2018 | 6480 | 6570 | 6381 | 6518 | 63 | +127.80(+2.00%) |
Jan 03, 2018 | 6480 | 6480 | 6301 | 6390 | 42 | +90.00(+1.43%) |