Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7646 | 7748 | 7639 | 7663 | 0 | +56.02(+0.74%) |
Feb 27, 2018 | 7699 | 7755 | 7568 | 7607 | 0 | -90.60(-1.18%) |
Feb 26, 2018 | 7685 | 7762 | 7637 | 7697 | 0 | +14.10(+0.18%) |
Feb 23, 2018 | 7503 | 7708 | 7502 | 7683 | 0 | +183.11(+2.44%) |
Feb 22, 2018 | 7572 | 7591 | 7436 | 7500 | 0 | -51.21(-0.68%) |
Feb 21, 2018 | 7739 | 7744 | 7538 | 7551 | 0 | -167.27(-2.17%) |
Feb 20, 2018 | 7778 | 7864 | 7677 | 7719 | 0 | -100.34(-1.28%) |
Feb 16, 2018 | 7819 | 7819 | 7819 | 7819 | 0 | +44.26(+0.57%) |
Feb 15, 2018 | 7585 | 7786 | 7556 | 7775 | 0 | +227.61(+3.02%) |
Feb 14, 2018 | 7172 | 7569 | 7168 | 7547 | 0 | +333.90(+4.63%) |
Feb 13, 2018 | 7061 | 7217 | 7051 | 7213 | 0 | +133.99(+1.89%) |
Feb 12, 2018 | 7295 | 7316 | 7049 | 7079 | 0 | -172.24(-2.38%) |
Feb 09, 2018 | 7542 | 7568 | 7140 | 7251 | 0 | -289.24(-3.84%) |
Feb 08, 2018 | 7730 | 7738 | 7456 | 7541 | 0 | -107.48(-1.41%) |
Feb 07, 2018 | 7587 | 7679 | 7577 | 7648 | 0 | +65.24(+0.86%) |
Feb 06, 2018 | 7405 | 7641 | 7348 | 7583 | 0 | +31.40(+0.42%) |
Feb 05, 2018 | 7646 | 7672 | 7468 | 7551 | 0 | -120.95(-1.58%) |
Feb 02, 2018 | 7702 | 7729 | 7658 | 7672 | 0 | -57.89(-0.75%) |
Feb 01, 2018 | 7677 | 7745 | 7667 | 7730 | 0 | +30.17(+0.39%) |
Jan 31, 2018 | 7705 | 7734 | 7672 | 7700 | 0 | +7.25(+0.09%) |
Jan 30, 2018 | 7648 | 7726 | 7645 | 7693 | 0 | -0.09(-0.00%) |
Jan 29, 2018 | 7710 | 7733 | 7628 | 7693 | 0 | -39.86(-0.52%) |
Jan 26, 2018 | 7685 | 7741 | 7641 | 7733 | 0 | +48.63(+0.63%) |
Jan 25, 2018 | 7604 | 7690 | 7596 | 7684 | 0 | +82.78(+1.09%) |
Jan 24, 2018 | 7620 | 7644 | 7584 | 7601 | 0 | +10.67(+0.14%) |
Jan 23, 2018 | 7612 | 7636 | 7564 | 7591 | 0 | -12.50(-0.16%) |
Jan 22, 2018 | 7586 | 7641 | 7548 | 7603 | 0 | +0.39(+0.01%) |
Jan 19, 2018 | 7510 | 7625 | 7506 | 7603 | 0 | +76.98(+1.02%) |
Jan 18, 2018 | 7498 | 7551 | 7477 | 7526 | 0 | +15.79(+0.21%) |
Jan 17, 2018 | 7518 | 7564 | 7491 | 7510 | 0 | -6.00(-0.08%) |
Jan 16, 2018 | 7562 | 7594 | 7485 | 7516 | 0 | -11.16(-0.15%) |
Jan 12, 2018 | 7527 | 7527 | 7527 | 7527 | 0 | -23.07(-0.31%) |
Jan 11, 2018 | 7551 | 7594 | 7495 | 7550 | 0 | +24.38(+0.32%) |
Jan 10, 2018 | 7344 | 7557 | 7321 | 7526 | 0 | +425.77(+6.00%) |
Jan 09, 2018 | 7162 | 7256 | 7077 | 7100 | 0 | -39.07(-0.55%) |
Jan 08, 2018 | 7113 | 7171 | 7051 | 7139 | 0 | +9.91(+0.14%) |
Jan 05, 2018 | 7068 | 7187 | 6650 | 7129 | 0 | +85.41(+1.21%) |
Jan 04, 2018 | 7084 | 7208 | 7019 | 7044 | 0 | -35.09(-0.50%) |
Jan 03, 2018 | 7088 | 7128 | 6939 | 7079 | 0 | -2.25(-0.03%) |
Jan 02, 2018 | 6935 | 7093 | 6928 | 7081 | 0 | +151.98(+2.19%) |
Dec 29, 2017 | 6929 | 6929 | 6929 | 6929 | 0 | -8.41(-0.12%) |
Dec 28, 2017 | 6823 | 6968 | 6812 | 6938 | 0 | +117.23(+1.72%) |
Dec 27, 2017 | 6750 | 6864 | 6738 | 6820 | 0 | +63.06(+0.93%) |
Dec 26, 2017 | 6741 | 6811 | 6707 | 6757 | 0 | -5.73(-0.08%) |
Dec 22, 2017 | 6776 | 6786 | 6729 | 6763 | 0 | -22.68(-0.33%) |
Dec 21, 2017 | 6767 | 6813 | 6726 | 6786 | 0 | +25.87(+0.38%) |
Dec 20, 2017 | 6765 | 6781 | 6686 | 6760 | 0 | +26.51(+0.39%) |
Dec 19, 2017 | 6735 | 6779 | 6678 | 6733 | 0 | -21.56(-0.32%) |
Dec 18, 2017 | 6701 | 6793 | 6698 | 6755 | 0 | +61.44(+0.92%) |
Dec 15, 2017 | 6671 | 6794 | 6633 | 6694 | 0 | +34.93(+0.52%) |
Dec 14, 2017 | 6722 | 6771 | 6648 | 6659 | 0 | -58.65(-0.87%) |
Dec 13, 2017 | 6755 | 6783 | 6680 | 6717 | 0 | -15.63(-0.23%) |
Dec 12, 2017 | 6767 | 6818 | 6723 | 6733 | 0 | -43.39(-0.64%) |
Dec 11, 2017 | 6820 | 6858 | 6771 | 6776 | 0 | -51.45(-0.75%) |
Dec 08, 2017 | 6898 | 7022 | 6820 | 6828 | 0 | -59.55(-0.86%) |
Dec 07, 2017 | 6878 | 6925 | 6811 | 6887 | 0 | -6.16(-0.09%) |
Dec 06, 2017 | 6891 | 7008 | 6878 | 6893 | 0 | -10.30(-0.15%) |
Dec 05, 2017 | 7041 | 7067 | 6899 | 6904 | 0 | -111.62(-1.59%) |
Dec 04, 2017 | 7012 | 7027 | 6954 | 7015 | 0 | +74.33(+1.07%) |