Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2017 | 7623 | 7698 | 7620 | 7688 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 7623 | 7698 | 7620 | 7688 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 7623 | 7698 | 7620 | 7688 | 0 | +64.89(+0.85%) |
Dec 28, 2017 | 7621 | 7634 | 7610 | 7623 | 0 | +2.20(+0.03%) |
Dec 27, 2017 | 7593 | 7633 | 7586 | 7621 | 0 | +28.02(+0.37%) |
Dec 26, 2017 | 7604 | 7614 | 7585 | 7593 | 0 | +0.00(+0.00%) |
Dec 25, 2017 | 7604 | 7614 | 7585 | 7593 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 7604 | 7614 | 7585 | 7593 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 7604 | 7614 | 7585 | 7593 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 7604 | 7614 | 7585 | 7593 | 0 | -11.32(-0.15%) |
Dec 21, 2017 | 7525 | 7610 | 7518 | 7604 | 0 | +78.76(+1.05%) |
Dec 20, 2017 | 7544 | 7551 | 7511 | 7525 | 0 | -18.87(-0.25%) |
Dec 19, 2017 | 7537 | 7563 | 7534 | 7544 | 0 | +7.08(+0.09%) |
Dec 18, 2017 | 7491 | 7544 | 7491 | 7537 | 0 | +46.44(+0.62%) |
Dec 17, 2017 | 7448 | 7491 | 7434 | 7491 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 7448 | 7491 | 7434 | 7491 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 7448 | 7491 | 7434 | 7491 | 0 | +42.45(+0.57%) |
Dec 14, 2017 | 7497 | 7497 | 7448 | 7448 | 0 | -48.39(-0.65%) |
Dec 13, 2017 | 7500 | 7511 | 7493 | 7497 | 0 | -3.90(-0.05%) |
Dec 12, 2017 | 7453 | 7502 | 7448 | 7500 | 0 | +46.93(+0.63%) |
Dec 11, 2017 | 7394 | 7458 | 7394 | 7453 | 0 | +59.52(+0.80%) |
Dec 10, 2017 | 7321 | 7412 | 7314 | 7394 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 7321 | 7412 | 7314 | 7394 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 7321 | 7412 | 7314 | 7394 | 0 | +73.21(+1.00%) |
Dec 07, 2017 | 7348 | 7372 | 7315 | 7321 | 0 | -27.28(-0.37%) |
Dec 06, 2017 | 7328 | 7370 | 7289 | 7348 | 0 | +20.53(+0.28%) |
Dec 05, 2017 | 7339 | 7374 | 7327 | 7328 | 0 | -11.47(-0.16%) |
Dec 04, 2017 | 7300 | 7370 | 7300 | 7339 | 0 | +38.48(+0.53%) |
Dec 03, 2017 | 7327 | 7355 | 7289 | 7300 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 7327 | 7355 | 7289 | 7300 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 7327 | 7355 | 7289 | 7300 | 0 | -26.18(-0.36%) |
Nov 30, 2017 | 7394 | 7416 | 7327 | 7327 | 0 | -66.89(-0.90%) |
Nov 29, 2017 | 7461 | 7461 | 7387 | 7394 | 0 | -67.09(-0.90%) |
Nov 28, 2017 | 7384 | 7470 | 7374 | 7461 | 0 | +76.75(+1.04%) |
Nov 27, 2017 | 7410 | 7438 | 7384 | 7384 | 0 | -25.74(-0.35%) |
Nov 26, 2017 | 7417 | 7425 | 7390 | 7410 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 7417 | 7425 | 7390 | 7410 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 7417 | 7425 | 7390 | 7410 | 0 | -7.60(-0.10%) |
Nov 23, 2017 | 7419 | 7423 | 7373 | 7417 | 0 | -1.78(-0.02%) |
Nov 22, 2017 | 7411 | 7461 | 7410 | 7419 | 0 | +7.68(+0.10%) |
Nov 21, 2017 | 7389 | 7422 | 7368 | 7411 | 0 | +21.88(+0.30%) |
Nov 20, 2017 | 7381 | 7397 | 7350 | 7389 | 0 | +8.78(+0.12%) |
Nov 19, 2017 | 7387 | 7407 | 7356 | 7381 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 7387 | 7407 | 7356 | 7381 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 7387 | 7407 | 7356 | 7381 | 0 | -6.26(-0.08%) |
Nov 16, 2017 | 7373 | 7393 | 7368 | 7387 | 0 | +14.33(+0.19%) |
Nov 15, 2017 | 7414 | 7415 | 7357 | 7373 | 0 | -41.81(-0.56%) |
Nov 14, 2017 | 7415 | 7437 | 7397 | 7414 | 0 | -0.76(-0.01%) |
Nov 13, 2017 | 7433 | 7469 | 7403 | 7415 | 0 | -17.81(-0.24%) |
Nov 12, 2017 | 7484 | 7500 | 7422 | 7433 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 7484 | 7500 | 7422 | 7433 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 7484 | 7500 | 7422 | 7433 | 0 | -51.11(-0.68%) |
Nov 09, 2017 | 7530 | 7532 | 7477 | 7484 | 0 | -45.62(-0.61%) |
Nov 08, 2017 | 7513 | 7534 | 7505 | 7530 | 0 | +16.61(+0.22%) |
Nov 07, 2017 | 7562 | 7583 | 7508 | 7513 | 0 | -49.17(-0.65%) |
Nov 06, 2017 | 7560 | 7573 | 7544 | 7562 | 0 | +1.93(+0.03%) |
Nov 05, 2017 | 7555 | 7581 | 7542 | 7560 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 7555 | 7581 | 7542 | 7560 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 7555 | 7581 | 7542 | 7560 | 0 | +5.03(+0.07%) |
Nov 02, 2017 | 7488 | 7562 | 7479 | 7555 | 0 | +67.36(+0.90%) |
Nov 01, 2017 | 7493 | 7532 | 7488 | 7488 | 0 | -5.12(-0.07%) |
Oct 31, 2017 | 7488 | 7517 | 7484 | 7493 | 0 | +5.27(+0.07%) |
Oct 30, 2017 | 7505 | 7507 | 7478 | 7488 | 0 | -17.22(-0.23%) |
Oct 29, 2017 | 7486 | 7521 | 7485 | 7505 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 7486 | 7521 | 7485 | 7505 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 7486 | 7521 | 7485 | 7505 | 0 | +18.53(+0.25%) |
Oct 26, 2017 | 7447 | 7488 | 7440 | 7486 | 0 | +39.29(+0.53%) |
Oct 25, 2017 | 7527 | 7528 | 7437 | 7447 | 0 | -79.33(-1.05%) |
Oct 24, 2017 | 7524 | 7535 | 7508 | 7527 | 0 | +2.09(+0.03%) |
Oct 23, 2017 | 7523 | 7542 | 7512 | 7524 | 0 | +1.22(+0.02%) |
Oct 22, 2017 | 7523 | 7560 | 7517 | 7523 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 7523 | 7560 | 7517 | 7523 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 7523 | 7560 | 7517 | 7523 | 0 | +0.19(+0.00%) |
Oct 19, 2017 | 7543 | 7543 | 7485 | 7523 | 0 | -19.83(-0.26%) |
Oct 18, 2017 | 7516 | 7555 | 7516 | 7543 | 0 | +26.70(+0.36%) |
Oct 17, 2017 | 7527 | 7550 | 7506 | 7516 | 0 | -10.80(-0.14%) |
Oct 16, 2017 | 7535 | 7557 | 7527 | 7527 | 0 | -8.47(-0.11%) |
Oct 15, 2017 | 7556 | 7556 | 7521 | 7535 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 7556 | 7556 | 7521 | 7535 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 7556 | 7556 | 7521 | 7535 | 0 | -20.80(-0.28%) |
Oct 12, 2017 | 7534 | 7565 | 7526 | 7556 | 0 | +22.43(+0.30%) |
Oct 11, 2017 | 7538 | 7550 | 7520 | 7534 | 0 | -4.46(-0.06%) |
Oct 10, 2017 | 7508 | 7544 | 7505 | 7538 | 0 | +30.38(+0.40%) |
Oct 09, 2017 | 7523 | 7524 | 7494 | 7508 | 0 | -14.98(-0.20%) |
Oct 08, 2017 | 7508 | 7528 | 7508 | 7523 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 7508 | 7528 | 7508 | 7523 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 7508 | 7528 | 7508 | 7523 | 0 | +14.88(+0.20%) |
Oct 05, 2017 | 7468 | 7508 | 7464 | 7508 | 0 | +40.41(+0.54%) |
Oct 04, 2017 | 7468 | 7476 | 7457 | 7468 | 0 | -0.53(-0.01%) |
Oct 03, 2017 | 7439 | 7470 | 7427 | 7468 | 0 | +29.27(+0.39%) |
Oct 02, 2017 | 7373 | 7439 | 7373 | 7439 | 0 | +66.08(+0.90%) |