Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12852 | 12874 | 12651 | 12652 | 0 | -166.70(-1.30%) |
Feb 27, 2018 | 12987 | 13018 | 12819 | 12819 | 0 | -180.40(-1.39%) |
Feb 26, 2018 | 12922 | 13006 | 12882 | 13000 | 0 | +115.50(+0.90%) |
Feb 23, 2018 | 12766 | 12885 | 12755 | 12884 | 0 | +172.30(+1.36%) |
Feb 22, 2018 | 12733 | 12828 | 12687 | 12712 | 0 | +16.30(+0.13%) |
Feb 21, 2018 | 12777 | 12897 | 12695 | 12696 | 0 | -67.80(-0.53%) |
Feb 20, 2018 | 12817 | 12856 | 12730 | 12763 | 0 | -111.10(-0.86%) |
Feb 16, 2018 | 12874 | 12874 | 12874 | 12874 | 0 | +17.50(+0.14%) |
Feb 15, 2018 | 12817 | 12858 | 12737 | 12857 | 0 | +110.20(+0.86%) |
Feb 14, 2018 | 12516 | 12761 | 12504 | 12747 | 0 | +172.30(+1.37%) |
Feb 13, 2018 | 12512 | 12600 | 12482 | 12574 | 0 | +14.20(+0.11%) |
Feb 12, 2018 | 12496 | 12627 | 12417 | 12560 | 0 | +154.40(+1.24%) |
Feb 09, 2018 | 12364 | 12485 | 12049 | 12406 | 0 | +135.10(+1.10%) |
Feb 08, 2018 | 12702 | 12702 | 12271 | 12271 | 0 | -416.40(-3.28%) |
Feb 07, 2018 | 12697 | 12867 | 12685 | 12687 | 0 | -58.40(-0.46%) |
Feb 06, 2018 | 12387 | 12779 | 12338 | 12746 | 0 | +172.60(+1.37%) |
Feb 05, 2018 | 12974 | 13033 | 12518 | 12573 | 0 | -512.40(-3.92%) |
Feb 02, 2018 | 13294 | 13294 | 13076 | 13085 | 0 | -296.70(-2.22%) |
Feb 01, 2018 | 13339 | 13415 | 13324 | 13382 | 0 | +14.00(+0.10%) |
Jan 31, 2018 | 13417 | 13443 | 13320 | 13368 | 0 | -7.50(-0.06%) |
Jan 30, 2018 | 13441 | 13447 | 13369 | 13376 | 0 | -149.20(-1.10%) |
Jan 29, 2018 | 13593 | 13606 | 13521 | 13525 | 0 | -112.30(-0.82%) |
Jan 26, 2018 | 13547 | 13637 | 13539 | 13637 | 0 | +124.30(+0.92%) |
Jan 25, 2018 | 13549 | 13556 | 13480 | 13513 | 0 | +5.00(+0.04%) |
Jan 24, 2018 | 13520 | 13556 | 13453 | 13508 | 0 | +33.60(+0.25%) |
Jan 23, 2018 | 13482 | 13435 | 13474 | 0 | +3.70(+0.03%) | |
Jan 22, 2018 | 13388 | 13470 | 13381 | 13470 | 0 | +85.90(+0.64%) |
Jan 19, 2018 | 13343 | 13384 | 13332 | 13384 | 0 | +68.60(+0.52%) |
Jan 18, 2018 | 13342 | 13353 | 13300 | 13316 | 0 | -36.50(-0.27%) |
Jan 17, 2018 | 13282 | 13377 | 13255 | 13352 | 0 | +105.50(+0.80%) |
Jan 16, 2018 | 13344 | 13372 | 13215 | 13247 | 0 | -47.40(-0.36%) |
Jan 12, 2018 | 13294 | 13294 | 13294 | 0 | +83.50(+0.63%) | |
Jan 11, 2018 | 13107 | 13211 | 13107 | 13211 | 0 | +104.20(+0.80%) |
Jan 10, 2018 | 13131 | 13107 | 0 | -14.20(-0.11%) | ||
Jan 09, 2018 | 13124 | 13157 | 13111 | 13121 | 0 | +6.50(+0.05%) |
Jan 08, 2018 | 13097 | 13117 | 13065 | 13114 | 0 | +11.10(+0.08%) |
Jan 05, 2018 | 13066 | 13104 | 13039 | 13103 | 0 | +74.70(+0.57%) |
Jan 04, 2018 | 13000 | 13045 | 13000 | 13028 | 0 | +71.20(+0.55%) |
Jan 03, 2018 | 12911 | 12963 | 12907 | 12957 | 0 | +54.60(+0.42%) |
Jan 02, 2018 | 12861 | 12903 | 12856 | 12903 | 0 | +93.90(+0.73%) |
Dec 29, 2017 | 12809 | 12809 | 12809 | 0 | -44.30(-0.34%) | |
Dec 28, 2017 | 12840 | 12854 | 12824 | 12853 | 0 | +31.10(+0.24%) |
Dec 27, 2017 | 12809 | 12834 | 12809 | 12822 | 0 | +13.10(+0.10%) |
Dec 26, 2017 | 12794 | 12820 | 12794 | 12809 | 0 | +11.50(+0.09%) |
Dec 22, 2017 | 12797 | 12797 | 12797 | 0 | -2.80(-0.02%) | |
Dec 21, 2017 | 12771 | 12825 | 12771 | 12800 | 0 | +52.60(+0.41%) |
Dec 20, 2017 | 12783 | 12792 | 12742 | 12748 | 0 | +0.10(+0.00%) |
Dec 19, 2017 | 12803 | 12807 | 12751 | 12748 | 0 | -38.30(-0.30%) |
Dec 18, 2017 | 12760 | 12812 | 12760 | 12786 | 0 | +86.10(+0.68%) |
Dec 15, 2017 | 12650 | 12724 | 12650 | 12700 | 0 | +70.60(+0.56%) |
Dec 14, 2017 | 12707 | 12714 | 12629 | 12629 | 0 | -70.40(-0.55%) |
Dec 13, 2017 | 12709 | 12740 | 12700 | 12700 | 0 | +1.70(+0.01%) |
Dec 12, 2017 | 12681 | 12717 | 12675 | 12698 | 0 | +29.60(+0.23%) |
Dec 11, 2017 | 12643 | 12643 | 12668 | 0 | +25.10(+0.20%) | |
Dec 08, 2017 | 12605 | 12643 | 12588 | 12643 | 0 | +74.10(+0.59%) |
Dec 07, 2017 | 12518 | 12581 | 12512 | 12569 | 0 | +36.60(+0.29%) |
Dec 06, 2017 | 12550 | 12566 | 12524 | 12532 | 0 | -34.80(-0.28%) |
Dec 05, 2017 | 12636 | 12640 | 12560 | 12567 | 0 | -67.70(-0.54%) |
Dec 04, 2017 | 12686 | 12705 | 12633 | 12635 | 0 | +20.30(+0.16%) |