Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6887 | 6896 | 6585 | 6603 | 0 | -207.53(-3.05%) |
Jan 30, 2018 | 6767 | 6906 | 6662 | 6811 | 0 | -141.49(-2.04%) |
Jan 29, 2018 | 6698 | 7006 | 6691 | 6952 | 0 | +243.93(+3.64%) |
Jan 26, 2018 | 6632 | 6708 | 6565 | 6708 | 0 | +119.64(+1.82%) |
Jan 25, 2018 | 6425 | 6652 | 6357 | 6588 | 0 | +205.25(+3.22%) |
Jan 24, 2018 | 6129 | 6393 | 6090 | 6383 | 0 | +268.80(+4.40%) |
Jan 23, 2018 | 6231 | 6296 | 6059 | 6114 | 0 | +554.51(+9.97%) |
Jan 22, 2018 | 5424 | 5565 | 5404 | 5560 | 0 | +173.74(+3.23%) |
Jan 19, 2018 | 5442 | 5460 | 5338 | 5386 | 0 | +3.09(+0.06%) |
Jan 18, 2018 | 5383 | 5389 | 5291 | 5383 | 0 | +69.02(+1.30%) |
Jan 17, 2018 | 5399 | 5403 | 5285 | 5314 | 0 | -98.44(-1.82%) |
Jan 16, 2018 | 5479 | 5523 | 5307 | 5412 | 0 | +7.42(+0.14%) |
Jan 12, 2018 | 5405 | 5405 | 5405 | 5405 | 0 | +97.32(+1.83%) |
Jan 11, 2018 | 5236 | 5320 | 5216 | 5308 | 0 | +115.17(+2.22%) |
Jan 10, 2018 | 5192 | 5219 | 5192 | 5193 | 0 | +78.34(+1.53%) |
Jan 09, 2018 | 5183 | 5204 | 5100 | 5114 | 0 | -66.90(-1.29%) |
Jan 08, 2018 | 5132 | 5192 | 5093 | 5181 | 0 | +50.50(+0.98%) |
Jan 05, 2018 | 5064 | 5131 | 5033 | 5131 | 0 | +106.40(+2.12%) |
Jan 04, 2018 | 5038 | 5057 | 4984 | 5024 | 0 | +14.11(+0.28%) |
Jan 03, 2018 | 4937 | 5038 | 4923 | 5010 | 0 | +97.27(+1.98%) |
Jan 02, 2018 | 4791 | 4927 | 4775 | 4913 | 0 | +222.37(+4.74%) |
Dec 29, 2017 | 4690 | 4690 | 4690 | 4690 | 0 | -18.15(-0.39%) |
Dec 28, 2017 | 4574 | 4752 | 4566 | 4709 | 0 | +157.86(+3.47%) |
Dec 27, 2017 | 4589 | 4596 | 4526 | 4551 | 0 | -37.01(-0.81%) |
Dec 26, 2017 | 4637 | 4641 | 4555 | 4588 | 0 | -53.43(-1.15%) |
Dec 22, 2017 | 4602 | 4666 | 4564 | 4641 | 0 | +32.54(+0.71%) |
Dec 21, 2017 | 4629 | 4666 | 4583 | 4609 | 0 | -4.89(-0.11%) |
Dec 20, 2017 | 4592 | 4621 | 4527 | 4614 | 0 | +43.95(+0.96%) |
Dec 19, 2017 | 4647 | 4650 | 4539 | 4570 | 0 | -83.01(-1.78%) |
Dec 18, 2017 | 4672 | 4683 | 4615 | 4653 | 0 | +7.12(+0.15%) |
Dec 15, 2017 | 4633 | 4677 | 4594 | 4645 | 0 | +13.67(+0.30%) |
Dec 14, 2017 | 4593 | 4707 | 4574 | 4632 | 0 | +41.51(+0.90%) |
Dec 13, 2017 | 4547 | 4611 | 4530 | 4590 | 0 | +52.10(+1.15%) |
Dec 12, 2017 | 4545 | 4590 | 4516 | 4538 | 0 | -11.96(-0.26%) |
Dec 11, 2017 | 4590 | 4628 | 4542 | 4550 | 0 | -56.75(-1.23%) |
Dec 08, 2017 | 4557 | 4628 | 4552 | 4607 | 0 | +81.55(+1.80%) |
Dec 07, 2017 | 4538 | 4578 | 4477 | 4525 | 0 | -2.19(-0.05%) |
Dec 06, 2017 | 4481 | 4556 | 4471 | 4528 | 0 | +26.67(+0.59%) |
Dec 05, 2017 | 4484 | 4597 | 4427 | 4501 | 0 | +4.15(+0.09%) |
Dec 04, 2017 | 4627 | 4636 | 4358 | 4497 | 0 | -67.98(-1.49%) |
Dec 01, 2017 | 4569 | 4637 | 4531 | 4565 | 0 | -18.35(-0.40%) |
Nov 30, 2017 | 4650 | 4663 | 4561 | 4583 | 0 | -14.12(-0.31%) |
Nov 29, 2017 | 4860 | 4863 | 4504 | 4597 | 0 | -269.30(-5.53%) |
Nov 28, 2017 | 4773 | 4879 | 4740 | 4866 | 0 | +100.73(+2.11%) |
Nov 27, 2017 | 4778 | 4785 | 4740 | 4766 | 0 | -17.19(-0.36%) |
Nov 24, 2017 | 4805 | 4811 | 4772 | 4783 | 0 | -13.81(-0.29%) |
Nov 22, 2017 | 4803 | 4807 | 4731 | 4797 | 0 | +2.19(+0.05%) |
Nov 21, 2017 | 4766 | 4826 | 4764 | 4795 | 0 | +51.80(+1.09%) |
Nov 20, 2017 | 4723 | 4748 | 4689 | 4743 | 0 | +22.18(+0.47%) |
Nov 17, 2017 | 4782 | 4788 | 4707 | 4721 | 0 | -56.19(-1.18%) |
Nov 16, 2017 | 4748 | 4830 | 4734 | 4777 | 0 | +82.66(+1.76%) |
Nov 15, 2017 | 4753 | 4775 | 4680 | 4694 | 0 | -87.65(-1.83%) |
Nov 14, 2017 | 4731 | 4786 | 4716 | 4782 | 0 | +15.38(+0.32%) |
Nov 13, 2017 | 4670 | 4790 | 4667 | 4766 | 0 | +74.82(+1.59%) |
Nov 10, 2017 | 4682 | 4706 | 4630 | 4692 | 0 | -45.96(-0.97%) |
Nov 09, 2017 | 4751 | 4752 | 4662 | 4738 | 0 | -62.06(-1.29%) |
Nov 08, 2017 | 4789 | 4816 | 4758 | 4800 | 0 | +13.33(+0.28%) |
Nov 07, 2017 | 4887 | 4902 | 4760 | 4786 | 0 | -103.83(-2.12%) |
Nov 06, 2017 | 4887 | 4947 | 4841 | 4890 | 0 | +3.13(+0.06%) |
Nov 03, 2017 | 4882 | 4900 | 4838 | 4887 | 0 | +16.95(+0.35%) |
Nov 02, 2017 | 4824 | 4873 | 4816 | 4870 | 0 | +32.28(+0.67%) |