Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32436 | 32934 | 32330 | 32887 | 0 | +280.00(+0.86%) |
Jan 30, 2018 | 32752 | 32977 | 32501 | 32607 | 0 | -359.60(-1.09%) |
Jan 29, 2018 | 33336 | 33484 | 32897 | 32967 | 0 | -187.20(-0.56%) |
Jan 28, 2018 | 32836 | 33224 | 32794 | 33154 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 32836 | 33224 | 32794 | 33154 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 32836 | 33224 | 32794 | 33154 | 0 | +499.70(+1.53%) |
Jan 25, 2018 | 32979 | 32998 | 32650 | 32654 | 0 | -304.30(-0.92%) |
Jan 24, 2018 | 32907 | 33019 | 32728 | 32959 | 0 | +28.00(+0.09%) |
Jan 23, 2018 | 32606 | 32931 | 32554 | 32931 | 0 | +537.30(+1.66%) |
Jan 22, 2018 | 32277 | 32417 | 32047 | 32393 | 0 | +138.50(+0.43%) |
Jan 21, 2018 | 32142 | 32255 | 31986 | 32255 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 32142 | 32255 | 31986 | 32255 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 32142 | 32255 | 31986 | 32255 | 0 | +133.00(+0.41%) |
Jan 18, 2018 | 32148 | 32234 | 31870 | 32122 | 0 | +138.50(+0.43%) |
Jan 17, 2018 | 31826 | 31983 | 31642 | 31983 | 0 | +78.60(+0.25%) |
Jan 16, 2018 | 31424 | 31905 | 31424 | 31905 | 0 | +565.90(+1.81%) |
Jan 15, 2018 | 31703 | 31733 | 31265 | 31339 | 0 | -73.60(-0.23%) |
Jan 14, 2018 | 31298 | 31412 | 31198 | 31412 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 31298 | 31412 | 31198 | 31412 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 31298 | 31412 | 31198 | 31412 | 0 | +292.10(+0.94%) |
Jan 11, 2018 | 31066 | 31133 | 30950 | 31120 | 0 | +46.70(+0.15%) |
Jan 10, 2018 | 31009 | 31268 | 30929 | 31074 | 0 | +62.30(+0.20%) |
Jan 09, 2018 | 30934 | 31057 | 30852 | 31011 | 0 | +111.90(+0.36%) |
Jan 08, 2018 | 30895 | 30929 | 30732 | 30900 | 0 | +84.90(+0.28%) |
Jan 07, 2018 | 30894 | 30911 | 30638 | 30815 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 30894 | 30911 | 30638 | 30815 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 30894 | 30911 | 30638 | 30815 | 0 | +78.10(+0.25%) |
Jan 04, 2018 | 30692 | 30797 | 30560 | 30736 | 0 | +175.60(+0.57%) |
Jan 03, 2018 | 30659 | 30724 | 30457 | 30561 | 0 | +45.60(+0.15%) |
Jan 02, 2018 | 30028 | 30515 | 30028 | 30515 | 0 | +596.10(+1.99%) |
Jan 01, 2018 | 29914 | 29998 | 29849 | 29919 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 29914 | 29998 | 29849 | 29919 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 29914 | 29998 | 29849 | 29919 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 29914 | 29998 | 29849 | 29919 | 0 | +55.50(+0.19%) |
Dec 28, 2017 | 29685 | 29873 | 29661 | 29864 | 0 | +266.00(+0.90%) |
Dec 27, 2017 | 29633 | 29694 | 29516 | 29598 | 0 | +19.70(+0.07%) |
Dec 26, 2017 | 29505 | 29578 | 29414 | 29578 | 0 | +0.00(+0.00%) |
Dec 25, 2017 | 29505 | 29578 | 29414 | 29578 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 29505 | 29578 | 29414 | 29578 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 29505 | 29578 | 29414 | 29578 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 29505 | 29578 | 29414 | 29578 | 0 | +210.90(+0.72%) |
Dec 21, 2017 | 29210 | 29432 | 29145 | 29367 | 0 | +133.00(+0.45%) |
Dec 20, 2017 | 29199 | 29326 | 29159 | 29234 | 0 | -19.60(-0.07%) |
Dec 19, 2017 | 29194 | 29339 | 29144 | 29254 | 0 | +203.30(+0.70%) |
Dec 18, 2017 | 28924 | 29143 | 28821 | 29050 | 0 | +202.30(+0.70%) |
Dec 17, 2017 | 29000 | 29018 | 28739 | 28848 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 29000 | 29018 | 28739 | 28848 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 29000 | 29018 | 28739 | 28848 | 0 | -318.30(-1.09%) |
Dec 14, 2017 | 29336 | 29368 | 29048 | 29166 | 0 | -55.70(-0.19%) |
Dec 13, 2017 | 28857 | 29277 | 28708 | 29222 | 0 | +428.20(+1.49%) |
Dec 12, 2017 | 28973 | 29067 | 28746 | 28794 | 0 | -171.40(-0.59%) |
Dec 11, 2017 | 28645 | 28998 | 28645 | 28965 | 0 | +325.50(+1.14%) |
Dec 10, 2017 | 28400 | 28706 | 28344 | 28640 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 28400 | 28706 | 28344 | 28640 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 28400 | 28706 | 28344 | 28640 | 0 | +336.60(+1.19%) |
Dec 07, 2017 | 28366 | 28478 | 28135 | 28303 | 0 | +78.40(+0.28%) |
Dec 06, 2017 | 28850 | 28929 | 28204 | 28225 | 0 | -618.00(-2.14%) |
Dec 05, 2017 | 28899 | 29124 | 28838 | 28843 | 0 | -295.50(-1.01%) |
Dec 04, 2017 | 28951 | 29344 | 28803 | 29138 | 0 | +64.10(+0.22%) |
Dec 03, 2017 | 29261 | 29346 | 29029 | 29074 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 29261 | 29346 | 29029 | 29074 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 29261 | 29346 | 29029 | 29074 | 0 | -103.10(-0.35%) |
Nov 30, 2017 | 29340 | 29354 | 29127 | 29177 | 0 | -446.50(-1.51%) |
Nov 29, 2017 | 29814 | 29831 | 29563 | 29624 | 0 | -57.00(-0.19%) |
Nov 28, 2017 | 29609 | 29687 | 29335 | 29681 | 0 | -5.40(-0.02%) |
Nov 27, 2017 | 29858 | 29859 | 29611 | 29686 | 0 | -180.10(-0.60%) |
Nov 26, 2017 | 29788 | 29919 | 29697 | 29866 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 29788 | 29919 | 29697 | 29866 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 29788 | 29919 | 29697 | 29866 | 0 | +158.40(+0.53%) |
Nov 23, 2017 | 30033 | 30170 | 29594 | 29708 | 0 | -295.60(-0.99%) |
Nov 22, 2017 | 30087 | 30200 | 29911 | 30004 | 0 | +185.40(+0.62%) |
Nov 21, 2017 | 29370 | 29818 | 29344 | 29818 | 0 | +557.80(+1.91%) |
Nov 20, 2017 | 29227 | 29300 | 29090 | 29260 | 0 | +61.30(+0.21%) |
Nov 19, 2017 | 29214 | 29342 | 29158 | 29199 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 29214 | 29342 | 29158 | 29199 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 29214 | 29342 | 29158 | 29199 | 0 | +180.20(+0.62%) |
Nov 16, 2017 | 28964 | 29096 | 28878 | 29019 | 0 | +167.10(+0.58%) |
Nov 15, 2017 | 29026 | 29106 | 28852 | 28852 | 0 | -300.40(-1.03%) |
Nov 14, 2017 | 29272 | 29320 | 29144 | 29152 | 0 | -30.10(-0.10%) |
Nov 13, 2017 | 29058 | 29258 | 29058 | 29182 | 0 | +61.30(+0.21%) |
Nov 12, 2017 | 29060 | 29238 | 29036 | 29121 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 29060 | 29238 | 29036 | 29121 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 29060 | 29238 | 29036 | 29121 | 0 | -15.70(-0.05%) |
Nov 09, 2017 | 28988 | 29192 | 28960 | 29137 | 0 | +229.00(+0.79%) |
Nov 08, 2017 | 28950 | 29123 | 28885 | 28908 | 0 | -86.70(-0.30%) |
Nov 07, 2017 | 28715 | 29017 | 28715 | 28994 | 0 | +397.50(+1.39%) |
Nov 06, 2017 | 28616 | 28651 | 28138 | 28597 | 0 | -6.80(-0.02%) |
Nov 05, 2017 | 28604 | 28661 | 28543 | 28604 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 28604 | 28661 | 28543 | 28604 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 28604 | 28661 | 28543 | 28604 | 0 | +85.00(+0.30%) |
Nov 02, 2017 | 28605 | 28644 | 28492 | 28519 | 0 | -75.50(-0.26%) |