Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 86939 | 87109 | 85535 | 85539 | 0 | -1396.40(-1.61%) |
Feb 27, 2018 | 87649 | 87839 | 86613 | 86935 | 0 | -717.20(-0.82%) |
Feb 26, 2018 | 87296 | 88318 | 87242 | 87653 | 0 | +359.40(+0.41%) |
Feb 25, 2018 | 86690 | 87345 | 86138 | 87293 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 86690 | 87345 | 86138 | 87293 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 86690 | 87345 | 86138 | 87293 | 0 | +606.70(+0.70%) |
Feb 22, 2018 | 86050 | 87159 | 86050 | 86686 | 0 | +634.70(+0.74%) |
Feb 21, 2018 | 85804 | 87358 | 85804 | 86052 | 0 | +247.80(+0.29%) |
Feb 20, 2018 | 84792 | 86290 | 84261 | 85804 | 0 | +1011.30(+1.19%) |
Feb 19, 2018 | 84525 | 84956 | 84525 | 84793 | 0 | +268.10(+0.32%) |
Feb 18, 2018 | 84291 | 84575 | 83824 | 84525 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 84291 | 84575 | 83824 | 84525 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 84291 | 84575 | 83824 | 84525 | 0 | +234.00(+0.28%) |
Feb 15, 2018 | 83551 | 84686 | 83551 | 84291 | 0 | +747.80(+0.90%) |
Feb 14, 2018 | 80902 | 83782 | 80902 | 83543 | 0 | +2644.10(+3.27%) |
Feb 13, 2018 | 81532 | 81897 | 79690 | 80899 | 0 | +0.00(+0.00%) |
Feb 12, 2018 | 81532 | 81897 | 79690 | 80899 | 0 | +0.00(+0.00%) |
Feb 11, 2018 | 81532 | 81897 | 79690 | 80899 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 81532 | 81897 | 79690 | 80899 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 81532 | 81897 | 79690 | 80899 | 0 | -633.80(-0.78%) |
Feb 08, 2018 | 82774 | 83501 | 81109 | 81532 | 0 | -1234.20(-1.49%) |
Feb 07, 2018 | 83894 | 84410 | 82548 | 82767 | 0 | -1127.30(-1.34%) |
Feb 06, 2018 | 81857 | 84162 | 80804 | 83894 | 0 | +2032.90(+2.48%) |
Feb 05, 2018 | 84040 | 84311 | 81861 | 81861 | 0 | -2180.20(-2.59%) |
Feb 04, 2018 | 85495 | 85495 | 83831 | 84041 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 85495 | 85495 | 83831 | 84041 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 85495 | 85495 | 83831 | 84041 | 0 | -1453.90(-1.70%) |
Feb 01, 2018 | 84913 | 86028 | 84833 | 85495 | 0 | +582.50(+0.69%) |
Jan 31, 2018 | 84486 | 86213 | 84484 | 84913 | 0 | +430.20(+0.51%) |
Jan 30, 2018 | 84697 | 84697 | 83804 | 84482 | 0 | -215.50(-0.25%) |
Jan 29, 2018 | 85531 | 85531 | 84341 | 84698 | 0 | -832.80(-0.97%) |
Jan 28, 2018 | 83680 | 85531 | 83680 | 85531 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 83680 | 85531 | 83680 | 85531 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 83680 | 85531 | 83680 | 85531 | 0 | +1850.80(+2.21%) |
Jan 25, 2018 | 80679 | 83680 | 80679 | 83680 | 0 | +0.00(+0.00%) |
Jan 24, 2018 | 80679 | 83680 | 80679 | 83680 | 0 | +3001.60(+3.72%) |
Jan 23, 2018 | 81676 | 81676 | 80524 | 80678 | 0 | -997.00(-1.22%) |
Jan 22, 2018 | 81220 | 81675 | 80923 | 81675 | 0 | +455.90(+0.56%) |
Jan 21, 2018 | 80965 | 81429 | 80854 | 81220 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 80965 | 81429 | 80854 | 81220 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 80965 | 81429 | 80854 | 81220 | 0 | +256.90(+0.32%) |
Jan 18, 2018 | 81185 | 81367 | 80498 | 80963 | 0 | -226.60(-0.28%) |
Jan 17, 2018 | 79832 | 81190 | 79828 | 81189 | 0 | +1357.40(+1.70%) |
Jan 16, 2018 | 79751 | 80246 | 79668 | 79832 | 0 | +79.40(+0.10%) |
Jan 15, 2018 | 79349 | 79847 | 79349 | 79752 | 0 | +403.30(+0.51%) |
Jan 14, 2018 | 79365 | 79440 | 78861 | 79349 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 79365 | 79440 | 78861 | 79349 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 79365 | 79440 | 78861 | 79349 | 0 | -16.30(-0.02%) |
Jan 11, 2018 | 78201 | 79365 | 78201 | 79365 | 0 | +1164.80(+1.49%) |
Jan 10, 2018 | 78864 | 78864 | 78164 | 78201 | 0 | -662.90(-0.84%) |
Jan 09, 2018 | 79379 | 79415 | 78699 | 78864 | 0 | -408.80(-0.52%) |
Jan 08, 2018 | 79070 | 79396 | 78631 | 79272 | 0 | +200.80(+0.25%) |
Jan 07, 2018 | 78644 | 79072 | 78218 | 79072 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 78644 | 79072 | 78218 | 79072 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 78644 | 79072 | 78218 | 79072 | 0 | +424.10(+0.54%) |
Jan 04, 2018 | 77998 | 79135 | 77998 | 78647 | 0 | +652.20(+0.84%) |
Jan 03, 2018 | 77889 | 78414 | 77602 | 77995 | 0 | +104.20(+0.13%) |
Jan 02, 2018 | 77365 | 77909 | 76403 | 77891 | 0 | +1488.90(+1.95%) |
Jan 01, 2018 | 76077 | 76437 | 76077 | 76402 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 76077 | 76437 | 76077 | 76402 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 76077 | 76437 | 76077 | 76402 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 76077 | 76437 | 76077 | 76402 | 0 | +0.00(+0.00%) |
Dec 28, 2017 | 76077 | 76437 | 76077 | 76402 | 0 | +329.60(+0.43%) |
Dec 27, 2017 | 75708 | 76293 | 75708 | 76072 | 0 | +384.60(+0.51%) |
Dec 26, 2017 | 75186 | 75758 | 74924 | 75688 | 0 | +501.40(+0.67%) |
Dec 25, 2017 | 75128 | 75227 | 74623 | 75186 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 75128 | 75227 | 74623 | 75186 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 75128 | 75227 | 74623 | 75186 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 75128 | 75227 | 74623 | 75186 | 0 | +53.10(+0.07%) |
Dec 21, 2017 | 73367 | 75133 | 73265 | 75133 | 0 | +1766.40(+2.41%) |
Dec 20, 2017 | 72680 | 73492 | 72680 | 73367 | 0 | +686.60(+0.94%) |
Dec 19, 2017 | 73122 | 73139 | 72347 | 72680 | 0 | -435.10(-0.60%) |
Dec 18, 2017 | 72621 | 73519 | 72621 | 73116 | 0 | +507.80(+0.70%) |
Dec 17, 2017 | 72428 | 73069 | 72277 | 72608 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 72428 | 73069 | 72277 | 72608 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 72428 | 73069 | 72277 | 72608 | 0 | +178.80(+0.25%) |
Dec 14, 2017 | 72913 | 72913 | 71969 | 72429 | 0 | -485.40(-0.67%) |
Dec 13, 2017 | 73827 | 74622 | 72569 | 72914 | 0 | -899.20(-1.22%) |
Dec 12, 2017 | 72800 | 73814 | 71798 | 73814 | 0 | +1013.50(+1.39%) |
Dec 11, 2017 | 72775 | 73361 | 72498 | 72800 | 0 | +68.20(+0.09%) |
Dec 10, 2017 | 72489 | 73425 | 72489 | 72732 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 72489 | 73425 | 72489 | 72732 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 72489 | 73425 | 72489 | 72732 | 0 | +244.30(+0.34%) |
Dec 07, 2017 | 73268 | 73268 | 71356 | 72488 | 0 | -780.90(-1.07%) |
Dec 06, 2017 | 72534 | 73418 | 71906 | 73268 | 0 | +722.20(+1.00%) |
Dec 05, 2017 | 73090 | 74166 | 72319 | 72546 | 0 | -544.00(-0.74%) |
Dec 04, 2017 | 72266 | 73749 | 72266 | 73090 | 0 | +825.70(+1.14%) |
Dec 03, 2017 | 71955 | 72472 | 71488 | 72264 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 71955 | 72472 | 71488 | 72264 | 0 | +0.00(+0.00%) |