Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1146 | 1146 | 1146 | 0 | +6.20(+0.54%) | |
Dec 28, 2017 | 1170 | 1180 | 1130 | 1140 | 384 | -40.00(-3.39%) |
Dec 27, 2017 | 1190 | 1200 | 1130 | 1180 | 355 | -20.00(-1.67%) |
Dec 26, 2017 | 1290 | 1300 | 1154 | 1200 | 586 | -50.00(-4.00%) |
Dec 22, 2017 | 1260 | 1370 | 1215 | 1250 | 2,174 | +40.90(+3.38%) |
Dec 21, 2017 | 1190 | 1220 | 1130 | 1209 | 642 | +39.10(+3.34%) |
Dec 20, 2017 | 1120 | 1170 | 1120 | 1170 | 446 | +40.00(+3.54%) |
Dec 19, 2017 | 1100 | 1140 | 1080 | 1130 | 370 | +30.00(+2.73%) |
Dec 18, 2017 | 1150 | 1170 | 1090 | 1100 | 696 | -70.00(-5.98%) |
Dec 15, 2017 | 1200 | 1220 | 1120 | 1170 | 622 | +40.00(+3.54%) |
Dec 14, 2017 | 1230 | 1230 | 1120 | 1130 | 733 | -90.00(-7.38%) |
Dec 13, 2017 | 1200 | 1270 | 1120 | 1220 | 980 | +60.00(+5.17%) |
Dec 12, 2017 | 1290 | 1299 | 1140 | 1160 | 1,212 | -150.00(-11.45%) |
Dec 11, 2017 | 1450 | 1500 | 1230 | 1310 | 2,427 | -160.00(-10.88%) |
Dec 08, 2017 | 1900 | 2010 | 1470 | 1470 | 14,915 | +60.00(+4.26%) |
Dec 07, 2017 | 1280 | 1440 | 1220 | 1410 | 2,568 | +100.00(+7.63%) |
Dec 06, 2017 | 1300 | 1380 | 1200 | 1310 | 1,540 | -50.00(-3.68%) |
Dec 05, 2017 | 1540 | 1850 | 1320 | 1360 | 10,543 | +120.00(+9.68%) |
Dec 04, 2017 | 1100 | 1240 | 1100 | 1240 | 1,907 | +160.00(+14.81%) |
Dec 01, 2017 | 1100 | 1150 | 1040 | 1080 | 486 | +40.00(+3.85%) |
Nov 30, 2017 | 1020 | 1070 | 1010 | 1040 | 582 | +20.00(+1.96%) |
Nov 29, 2017 | 1020 | 1050 | 1010 | 1020 | 320 | -5.00(-0.49%) |
Nov 28, 2017 | 1090 | 1090 | 1020 | 1025 | 226 | -35.00(-3.30%) |
Nov 27, 2017 | 1010 | 1090 | 1000 | 1060 | 760 | +40.00(+3.92%) |
Nov 24, 2017 | 1070 | 1070 | 1010 | 1020 | 393 | -50.00(-4.67%) |
Nov 22, 2017 | 1060 | 1099 | 1040 | 1070 | 420 | +0.00(+0.00%) |
Nov 21, 2017 | 1070 | 1090 | 1040 | 1070 | 511 | -20.00(-1.83%) |
Nov 20, 2017 | 1090 | 1090 | 1040 | 1090 | 495 | +50.00(+4.81%) |
Nov 17, 2017 | 1130 | 1260 | 1010 | 1040 | 2,231 | +40.00(+4.00%) |
Nov 16, 2017 | 1060 | 1060 | 1000 | 1000 | 157 | -20.00(-1.96%) |
Nov 15, 2017 | 1060 | 1080 | 990.00 | 1020 | 269 | -50.00(-4.67%) |
Nov 14, 2017 | 1120 | 1120 | 960.20 | 1070 | 549 | +45.00(+4.39%) |
Nov 13, 2017 | 1060 | 1100 | 1000 | 1025 | 581 | -55.00(-5.09%) |
Nov 10, 2017 | 1110 | 1170 | 1020 | 1080 | 509 | -20.00(-1.82%) |
Nov 09, 2017 | 1090 | 1220 | 1090 | 1100 | 595 | -60.00(-5.17%) |
Nov 08, 2017 | 1470 | 1526 | 1130 | 1160 | 2,406 | -720.00(-38.30%) |
Nov 07, 2017 | 2170 | 2260 | 1620 | 1880 | 10,382 | +570.00(+43.51%) |
Nov 06, 2017 | 1240 | 1470 | 1140 | 1310 | 7,505 | +280.00(+27.18%) |
Nov 03, 2017 | 912.50 | 1340 | 912.50 | 1030 | 7,253 | +117.50(+12.88%) |
Nov 02, 2017 | 922.00 | 939.00 | 910.30 | 912.50 | 124 | -7.50(-0.82%) |
Nov 01, 2017 | 930.00 | 940.00 | 918.00 | 920.00 | 132 | +0.00(+0.00%) |
Oct 31, 2017 | 960.00 | 960.00 | 920.00 | 920.00 | 125 | -3.00(-0.33%) |
Oct 30, 2017 | 960.00 | 989.00 | 920.00 | 923.00 | 320 | -37.00(-3.85%) |
Oct 27, 2017 | 1000 | 1000 | 960.00 | 960.00 | 183 | -39.00(-3.90%) |
Oct 26, 2017 | 1050 | 1090 | 951.10 | 999.00 | 759 | -39.40(-3.79%) |
Oct 25, 2017 | 950.10 | 1100 | 931.30 | 1038 | 1,487 | +83.30(+8.72%) |
Oct 24, 2017 | 940.00 | 990.00 | 940.00 | 955.10 | 137 | +4.90(+0.52%) |
Oct 23, 2017 | 930.10 | 1040 | 930.10 | 950.20 | 419 | +30.20(+3.28%) |
Oct 20, 2017 | 911.10 | 1030 | 911.10 | 920.00 | 595 | -5.10(-0.55%) |
Oct 19, 2017 | 949.90 | 950.00 | 920.10 | 925.10 | 52 | +7.60(+0.83%) |
Oct 18, 2017 | 950.00 | 950.00 | 911.50 | 917.50 | 81 | -17.60(-1.88%) |
Oct 17, 2017 | 924.00 | 950.00 | 924.00 | 935.10 | 38 | -4.90(-0.52%) |
Oct 16, 2017 | 930.00 | 950.00 | 930.00 | 940.00 | 48 | +10.00(+1.08%) |
Oct 13, 2017 | 920.10 | 960.00 | 920.10 | 930.00 | 86 | +8.80(+0.96%) |
Oct 12, 2017 | 930.00 | 960.00 | 920.00 | 921.20 | 62 | -8.80(-0.95%) |
Oct 11, 2017 | 940.00 | 959.00 | 921.20 | 930.00 | 97 | -24.70(-2.59%) |
Oct 10, 2017 | 920.00 | 958.80 | 920.00 | 954.70 | 79 | +14.80(+1.57%) |
Oct 09, 2017 | 942.00 | 960.70 | 915.00 | 939.90 | 90 | -23.70(-2.46%) |
Oct 06, 2017 | 980.00 | 980.00 | 942.50 | 963.60 | 91 | +13.60(+1.43%) |
Oct 05, 2017 | 900.00 | 989.00 | 900.00 | 950.00 | 287 | -30.00(-3.06%) |
Oct 04, 2017 | 1200 | 1250 | 980.00 | 980.00 | 1,610 | -80.00(-7.55%) |
Oct 03, 2017 | 960.00 | 1060 | 943.00 | 1060 | 474 | +133.00(+14.35%) |