Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3467 | 3482 | 3380 | 3395 | 0 | -57.84(-1.68%) |
Jan 30, 2018 | 3488 | 3515 | 3435 | 3453 | 0 | -67.25(-1.91%) |
Jan 29, 2018 | 3527 | 3578 | 3496 | 3520 | 0 | -8.91(-0.25%) |
Jan 26, 2018 | 3498 | 3535 | 3474 | 3529 | 0 | +29.38(+0.84%) |
Jan 25, 2018 | 3481 | 3506 | 3437 | 3499 | 0 | +21.86(+0.63%) |
Jan 24, 2018 | 3509 | 3545 | 3446 | 3478 | 0 | -20.14(-0.58%) |
Jan 23, 2018 | 3512 | 3540 | 3469 | 3498 | 0 | -16.31(-0.46%) |
Jan 22, 2018 | 3493 | 3537 | 3481 | 3514 | 0 | +17.04(+0.49%) |
Jan 19, 2018 | 3439 | 3517 | 3424 | 3497 | 0 | +54.77(+1.59%) |
Jan 18, 2018 | 3486 | 3495 | 3427 | 3442 | 0 | -44.46(-1.28%) |
Jan 17, 2018 | 3491 | 3517 | 3450 | 3487 | 0 | +8.49(+0.24%) |
Jan 16, 2018 | 3449 | 3509 | 3421 | 3478 | 0 | +47.99(+1.40%) |
Jan 12, 2018 | 3430 | 3430 | 3430 | 3430 | 0 | -18.88(-0.55%) |
Jan 11, 2018 | 3354 | 3459 | 3344 | 3449 | 0 | +109.34(+3.27%) |
Jan 10, 2018 | 3344 | 3362 | 3295 | 3340 | 0 | -7.13(-0.21%) |
Jan 09, 2018 | 3305 | 3370 | 3291 | 3347 | 0 | +42.87(+1.30%) |
Jan 08, 2018 | 3359 | 3381 | 3274 | 3304 | 0 | -66.55(-1.97%) |
Jan 05, 2018 | 3355 | 3394 | 3304 | 3371 | 0 | +19.28(+0.58%) |
Jan 04, 2018 | 3296 | 3369 | 3285 | 3351 | 0 | +68.36(+2.08%) |
Jan 03, 2018 | 3295 | 3306 | 3245 | 3283 | 0 | -3.82(-0.12%) |
Jan 02, 2018 | 3254 | 3306 | 3237 | 3287 | 0 | +49.85(+1.54%) |
Dec 29, 2017 | 3237 | 3237 | 3237 | 3237 | 0 | +8.46(+0.26%) |
Dec 28, 2017 | 3240 | 3262 | 3204 | 3228 | 0 | -6.36(-0.20%) |
Dec 27, 2017 | 3243 | 3273 | 3220 | 3235 | 0 | -9.39(-0.29%) |
Dec 26, 2017 | 3244 | 3285 | 3223 | 3244 | 0 | -4.90(-0.15%) |
Dec 22, 2017 | 3220 | 3272 | 3198 | 3249 | 0 | +27.40(+0.85%) |
Dec 21, 2017 | 3201 | 3253 | 3186 | 3222 | 0 | +22.16(+0.69%) |
Dec 20, 2017 | 3230 | 3260 | 3196 | 3199 | 0 | -17.79(-0.55%) |
Dec 19, 2017 | 3189 | 3261 | 3188 | 3217 | 0 | +27.10(+0.85%) |
Dec 18, 2017 | 3272 | 3312 | 3151 | 3190 | 0 | -72.38(-2.22%) |
Dec 15, 2017 | 3211 | 3292 | 3204 | 3263 | 0 | +60.63(+1.89%) |
Dec 14, 2017 | 3249 | 3262 | 3183 | 3202 | 0 | -39.65(-1.22%) |
Dec 13, 2017 | 3195 | 3264 | 3183 | 3242 | 0 | +49.85(+1.56%) |
Dec 12, 2017 | 3185 | 3235 | 3175 | 3192 | 0 | +11.06(+0.35%) |
Dec 11, 2017 | 3241 | 3246 | 3166 | 3181 | 0 | -55.20(-1.71%) |
Dec 08, 2017 | 3270 | 3315 | 3217 | 3236 | 0 | -31.19(-0.95%) |
Dec 07, 2017 | 3243 | 3300 | 3214 | 3267 | 0 | +24.72(+0.76%) |
Dec 06, 2017 | 3241 | 3270 | 3216 | 3242 | 0 | -0.97(-0.03%) |
Dec 05, 2017 | 3298 | 3314 | 3235 | 3243 | 0 | -56.87(-1.72%) |
Dec 04, 2017 | 3303 | 3380 | 3281 | 3300 | 0 | -22.01(-0.66%) |
Dec 01, 2017 | 3328 | 3348 | 3247 | 3322 | 0 | -8.70(-0.26%) |
Nov 30, 2017 | 3350 | 3363 | 3295 | 3331 | 0 | -9.20(-0.28%) |
Nov 29, 2017 | 3285 | 3352 | 3275 | 3340 | 0 | +54.46(+1.66%) |
Nov 28, 2017 | 3313 | 3341 | 3255 | 3286 | 0 | -19.57(-0.59%) |
Nov 27, 2017 | 3375 | 3400 | 3290 | 3305 | 0 | -69.46(-2.06%) |
Nov 24, 2017 | 3383 | 3410 | 3333 | 3375 | 0 | -2.24(-0.07%) |
Nov 22, 2017 | 3338 | 3445 | 3324 | 3377 | 0 | +60.67(+1.83%) |
Nov 21, 2017 | 3227 | 3320 | 3197 | 3316 | 0 | +93.67(+2.91%) |
Nov 20, 2017 | 3258 | 3267 | 3182 | 3223 | 0 | -47.58(-1.45%) |
Nov 17, 2017 | 3281 | 3321 | 3242 | 3270 | 0 | -21.96(-0.67%) |
Nov 16, 2017 | 3299 | 3354 | 3186 | 3292 | 0 | +49.24(+1.52%) |
Nov 15, 2017 | 3250 | 3290 | 3200 | 3243 | 0 | -31.11(-0.95%) |
Nov 14, 2017 | 3230 | 3290 | 3214 | 3274 | 0 | +33.55(+1.04%) |
Nov 13, 2017 | 3215 | 3260 | 3172 | 3240 | 0 | +14.86(+0.46%) |
Nov 10, 2017 | 3242 | 3255 | 3207 | 3226 | 0 | -19.20(-0.59%) |
Nov 09, 2017 | 3276 | 3288 | 3198 | 3245 | 0 | -60.16(-1.82%) |
Nov 08, 2017 | 3268 | 3372 | 3240 | 3305 | 0 | +63.86(+1.97%) |
Nov 07, 2017 | 3273 | 3304 | 3198 | 3241 | 0 | -15.89(-0.49%) |
Nov 06, 2017 | 3253 | 3317 | 3207 | 3257 | 0 | -17.75(-0.54%) |
Nov 03, 2017 | 3224 | 3323 | 3187 | 3275 | 0 | +57.18(+1.78%) |
Nov 02, 2017 | 3073 | 3271 | 3055 | 3218 | 0 | +240.10(+8.06%) |