Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6945 | 6964 | 6854 | 6854 | 0 | -45.93(-0.67%) |
Feb 27, 2018 | 6985 | 7003 | 6900 | 6900 | 0 | -88.75(-1.27%) |
Feb 26, 2018 | 6934 | 6989 | 6927 | 6989 | 0 | +92.50(+1.34%) |
Feb 23, 2018 | 6816 | 6898 | 6789 | 6897 | 0 | +134.75(+1.99%) |
Feb 22, 2018 | 6793 | 6826 | 6744 | 6762 | 0 | +2.59(+0.04%) |
Feb 21, 2018 | 6809 | 6879 | 6759 | 6759 | 0 | -20.43(-0.30%) |
Feb 20, 2018 | 6742 | 6838 | 6741 | 6780 | 0 | +9.03(+0.13%) |
Feb 16, 2018 | 6771 | 6771 | 6771 | 6771 | 0 | -24.26(-0.36%) |
Feb 15, 2018 | 6734 | 6796 | 6666 | 6795 | 0 | +119.89(+1.80%) |
Feb 14, 2018 | 6523 | 6684 | 6521 | 6675 | 0 | +121.17(+1.85%) |
Feb 13, 2018 | 6483 | 6568 | 6478 | 6554 | 0 | +30.01(+0.46%) |
Feb 12, 2018 | 6477 | 6565 | 6424 | 6524 | 0 | +111.17(+1.73%) |
Feb 09, 2018 | 6395 | 6453 | 6164 | 6413 | 0 | +106.58(+1.69%) |
Feb 08, 2018 | 6596 | 6606 | 6304 | 6306 | 0 | -275.92(-4.19%) |
Feb 07, 2018 | 6633 | 6716 | 6582 | 6582 | 0 | -83.96(-1.26%) |
Feb 06, 2018 | 6379 | 6673 | 6370 | 6666 | 0 | +73.37(+1.11%) |
Feb 05, 2018 | 6687 | 6805 | 6498 | 6593 | 0 | -167.68(-2.48%) |
Feb 02, 2018 | 6866 | 6889 | 6757 | 6760 | 0 | -141.21(-2.05%) |
Feb 01, 2018 | 6911 | 6971 | 6879 | 6902 | 0 | -48.49(-0.70%) |
Jan 31, 2018 | 6973 | 6984 | 6915 | 6950 | 0 | +19.26(+0.28%) |
Jan 30, 2018 | 6910 | 6958 | 6903 | 6931 | 0 | -57.59(-0.82%) |
Jan 29, 2018 | 7001 | 7021 | 6975 | 6988 | 0 | -34.65(-0.49%) |
Jan 26, 2018 | 6957 | 7023 | 6941 | 7023 | 0 | +106.67(+1.54%) |
Jan 25, 2018 | 6965 | 6967 | 6895 | 6916 | 0 | -3.05(-0.04%) |
Jan 24, 2018 | 6975 | 6993 | 6881 | 6919 | 0 | -44.11(-0.63%) |
Jan 23, 2018 | 6928 | 6969 | 6926 | 6963 | 0 | +57.18(+0.83%) |
Jan 22, 2018 | 6830 | 6906 | 6823 | 6906 | 0 | +71.95(+1.05%) |
Jan 19, 2018 | 6829 | 6843 | 6802 | 6834 | 0 | +22.95(+0.34%) |
Jan 18, 2018 | 6805 | 6827 | 6785 | 6811 | 0 | +1.10(+0.02%) |
Jan 17, 2018 | 6768 | 6820 | 6738 | 6810 | 0 | +73.14(+1.09%) |
Jan 16, 2018 | 6808 | 6836 | 6719 | 6737 | 0 | -21.40(-0.32%) |
Jan 12, 2018 | 6759 | 6759 | 6759 | 6759 | 0 | +50.05(+0.75%) |
Jan 11, 2018 | 6676 | 6708 | 6665 | 6708 | 0 | +45.83(+0.69%) |
Jan 10, 2018 | 6641 | 6664 | 6619 | 6663 | 0 | -15.28(-0.23%) |
Jan 09, 2018 | 6693 | 6696 | 6658 | 6678 | 0 | +1.31(+0.02%) |
Jan 08, 2018 | 6653 | 6680 | 6650 | 6677 | 0 | +23.34(+0.35%) |
Jan 05, 2018 | 6613 | 6655 | 6605 | 6653 | 0 | +68.71(+1.04%) |
Jan 04, 2018 | 6596 | 6603 | 6577 | 6585 | 0 | +8.78(+0.13%) |
Jan 03, 2018 | 6520 | 6579 | 6519 | 6576 | 0 | +64.46(+0.99%) |
Jan 02, 2018 | 6432 | 6513 | 6418 | 6511 | 0 | +114.92(+1.80%) |
Dec 29, 2017 | 6396 | 6396 | 6396 | 6396 | 0 | -45.00(-0.70%) |
Dec 28, 2017 | 6450 | 6452 | 6433 | 6441 | 0 | +6.27(+0.10%) |
Dec 27, 2017 | 6437 | 6449 | 6427 | 6435 | 0 | +1.99(+0.03%) |
Dec 26, 2017 | 6427 | 6438 | 6408 | 6433 | 0 | -32.01(-0.50%) |
Dec 22, 2017 | 6463 | 6465 | 6465 | 6465 | 0 | -7.52(-0.12%) |
Dec 21, 2017 | 6481 | 6502 | 6468 | 6473 | 0 | +0.21(+0.00%) |
Dec 20, 2017 | 6505 | 6505 | 6448 | 6472 | 0 | -8.19(-0.13%) |
Dec 19, 2017 | 6505 | 6511 | 6463 | 6481 | 0 | -32.60(-0.50%) |
Dec 18, 2017 | 6505 | 6523 | 6495 | 6513 | 0 | +46.95(+0.73%) |
Dec 15, 2017 | 6405 | 6471 | 6405 | 6466 | 0 | +76.41(+1.20%) |
Dec 14, 2017 | 6407 | 6424 | 6386 | 6390 | 0 | -4.76(-0.07%) |
Dec 13, 2017 | 6405 | 6417 | 6388 | 6395 | 0 | +11.02(+0.17%) |
Dec 12, 2017 | 6389 | 6404 | 6372 | 6384 | 0 | -10.24(-0.16%) |
Dec 11, 2017 | 6351 | 6394 | 6348 | 6394 | 0 | +49.32(+0.78%) |
Dec 08, 2017 | 6365 | 6378 | 6335 | 6345 | 0 | +28.29(+0.45%) |
Dec 07, 2017 | 6301 | 6333 | 6291 | 6316 | 0 | +23.23(+0.37%) |
Dec 06, 2017 | 6244 | 6304 | 6234 | 6293 | 0 | +27.94(+0.45%) |
Dec 05, 2017 | 6242 | 6337 | 6236 | 6265 | 0 | +1.41(+0.02%) |
Dec 04, 2017 | 6381 | 6381 | 6257 | 6264 | 0 | -74.17(-1.17%) |