Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2119 | 2119 | 2040 | 2040 | 49 | -39.61(-1.90%) |
Jan 30, 2018 | 2119 | 2119 | 2020 | 2080 | 77 | -39.61(-1.87%) |
Jan 29, 2018 | 2080 | 2119 | 2080 | 2119 | 25 | +9.90(+0.47%) |
Jan 26, 2018 | 2086 | 2119 | 2060 | 2109 | 74 | +30.11(+1.45%) |
Jan 25, 2018 | 2119 | 2119 | 2062 | 2079 | 56 | -30.11(-1.43%) |
Jan 24, 2018 | 2179 | 2179 | 2099 | 2109 | 58 | +19.81(+0.95%) |
Jan 23, 2018 | 2060 | 2139 | 2060 | 2089 | 58 | +29.71(+1.44%) |
Jan 22, 2018 | 2060 | 2080 | 2040 | 2060 | 48 | +12.27(+0.60%) |
Jan 19, 2018 | 2040 | 2060 | 2020 | 2047 | 105 | +7.53(+0.37%) |
Jan 18, 2018 | 2060 | 2080 | 2040 | 2040 | 49 | +0.00(+0.00%) |
Jan 17, 2018 | 2139 | 2139 | 2020 | 2040 | 109 | -39.61(-1.90%) |
Jan 16, 2018 | 2139 | 2144 | 2080 | 2080 | 73 | -79.22(-3.67%) |
Jan 12, 2018 | 2159 | 2159 | 2159 | 0 | -19.81(-0.91%) | |
Jan 11, 2018 | 2159 | 2179 | 2119 | 2179 | 63 | +19.81(+0.92%) |
Jan 10, 2018 | 2179 | 2198 | 2139 | 2159 | 39 | -19.81(-0.91%) |
Jan 09, 2018 | 2198 | 2198 | 2139 | 2179 | 71 | +0.00(+0.00%) |
Jan 08, 2018 | 2139 | 2198 | 2120 | 2179 | 74 | +39.61(+1.85%) |
Jan 05, 2018 | 2218 | 2218 | 2099 | 2139 | 108 | -22.97(-1.06%) |
Jan 04, 2018 | 2139 | 2179 | 2100 | 2162 | 181 | +82.39(+3.96%) |
Jan 03, 2018 | 2080 | 2139 | 2060 | 2080 | 199 | +19.81(+0.96%) |
Jan 02, 2018 | 2060 | 2060 | 1981 | 2060 | 263 | +0.00(+0.00%) |
Dec 29, 2017 | 2060 | 2060 | 2060 | 0 | -9.91(-0.48%) | |
Dec 28, 2017 | 2060 | 2099 | 2040 | 2070 | 65 | +29.71(+1.46%) |
Dec 27, 2017 | 2040 | 2139 | 2020 | 2040 | 118 | -19.80(-0.96%) |
Dec 26, 2017 | 1981 | 2080 | 1981 | 2060 | 36 | +19.80(+0.97%) |
Dec 22, 2017 | 2040 | 2099 | 2001 | 2040 | 41 | +0.00(+0.00%) |
Dec 21, 2017 | 2000 | 2080 | 2000 | 2040 | 78 | +59.02(+2.98%) |
Dec 20, 2017 | 2080 | 2080 | 1961 | 1981 | 195 | -98.63(-4.74%) |
Dec 19, 2017 | 2119 | 2159 | 2060 | 2080 | 122 | -29.71(-1.41%) |
Dec 18, 2017 | 2139 | 2179 | 2109 | 2109 | 165 | -9.90(-0.47%) |
Dec 15, 2017 | 2179 | 2199 | 2119 | 2119 | 152 | -56.64(-2.60%) |
Dec 14, 2017 | 2139 | 2176 | 2119 | 2176 | 148 | +36.83(+1.72%) |
Dec 13, 2017 | 2159 | 2189 | 2139 | 2139 | 78 | -59.41(-2.70%) |
Dec 12, 2017 | 2159 | 2278 | 2159 | 2198 | 256 | +39.61(+1.83%) |
Dec 11, 2017 | 2119 | 2188 | 2080 | 2159 | 236 | +39.61(+1.87%) |
Dec 08, 2017 | 2179 | 2198 | 2040 | 2119 | 347 | +39.61(+1.90%) |
Dec 07, 2017 | 2040 | 2119 | 2040 | 2080 | 196 | +19.81(+0.96%) |
Dec 06, 2017 | 2040 | 2082 | 1981 | 2060 | 192 | +21.98(+1.08%) |
Dec 05, 2017 | 2020 | 2139 | 2000 | 2038 | 252 | +17.63(+0.87%) |
Dec 04, 2017 | 2000 | 2040 | 2000 | 2020 | 326 | -79.22(-3.77%) |
Dec 01, 2017 | 2040 | 2119 | 2040 | 2099 | 311 | +59.41(+2.91%) |
Nov 30, 2017 | 2139 | 2179 | 2000 | 2040 | 442 | -50.90(-2.43%) |
Nov 29, 2017 | 2040 | 2159 | 2020 | 2091 | 245 | +70.71(+3.50%) |
Nov 28, 2017 | 2159 | 2179 | 2000 | 2020 | 284 | -118.84(-5.56%) |
Nov 27, 2017 | 2139 | 2179 | 2062 | 2139 | 206 | +0.00(+0.00%) |
Nov 24, 2017 | 2080 | 2159 | 2040 | 2139 | 169 | +99.03(+4.85%) |
Nov 22, 2017 | 2119 | 2119 | 2000 | 2040 | 263 | -79.22(-3.74%) |
Nov 21, 2017 | 2040 | 2179 | 2020 | 2119 | 287 | +0.00(+0.00%) |
Nov 20, 2017 | 2020 | 2119 | 2002 | 2119 | 144 | +39.61(+1.90%) |
Nov 17, 2017 | 2198 | 2278 | 2040 | 2080 | 498 | +118.83(+6.06%) |
Nov 16, 2017 | 1868 | 2119 | 1868 | 1961 | 523 | +39.61(+2.06%) |
Nov 15, 2017 | 1882 | 1961 | 1848 | 1921 | 341 | -2.77(-0.14%) |
Nov 14, 2017 | 2060 | 2084 | 1842 | 1924 | 975 | -175.47(-8.36%) |
Nov 13, 2017 | 2159 | 2159 | 2062 | 2099 | 264 | -19.81(-0.93%) |
Nov 10, 2017 | 2278 | 2337 | 2099 | 2119 | 734 | -217.86(-9.32%) |
Nov 09, 2017 | 2337 | 2436 | 2198 | 2337 | 762 | +0.00(+0.00%) |
Nov 08, 2017 | 2614 | 2773 | 2198 | 2337 | 2,439 | -495.13(-17.48%) |
Nov 07, 2017 | 3109 | 3288 | 2634 | 2832 | 10,413 | +514.94(+22.22%) |
Nov 06, 2017 | 2179 | 2337 | 2080 | 2317 | 1,647 | +316.88(+15.84%) |
Nov 03, 2017 | 1803 | 2238 | 1803 | 2000 | 1,106 | +158.44(+8.60%) |
Nov 02, 2017 | 1901 | 1916 | 1822 | 1842 | 155 | -40.79(-2.17%) |