Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1191 | 1289 | 1156 | 1180 | 130,619 | -66.11(-5.31%) |
Jan 30, 2018 | 1157 | 1256 | 1152 | 1246 | 71,160 | +50.22(+4.20%) |
Jan 29, 2018 | 1115 | 1209 | 1113 | 1196 | 111,243 | +111.95(+10.33%) |
Jan 26, 2018 | 1082 | 1100 | 1052 | 1084 | 62,617 | -23.04(-2.08%) |
Jan 25, 2018 | 995.56 | 1117 | 988.19 | 1107 | 139,635 | +101.13(+10.06%) |
Jan 24, 2018 | 1014 | 1024 | 974.60 | 1006 | 104,658 | -62.66(-5.87%) |
Jan 23, 2018 | 1141 | 1173 | 1059 | 1068 | 75,750 | -50.44(-4.51%) |
Jan 22, 2018 | 1122 | 1147 | 1096 | 1119 | 47,770 | -12.67(-1.12%) |
Jan 19, 2018 | 1121 | 1132 | 1099 | 1131 | 50,141 | -10.14(-0.89%) |
Jan 18, 2018 | 1072 | 1150 | 1064 | 1142 | 96,514 | +62.43(+5.79%) |
Jan 17, 2018 | 1046 | 1084 | 1010 | 1079 | 84,063 | +52.75(+5.14%) |
Jan 16, 2018 | 1072 | 1088 | 1018 | 1026 | 92,494 | -58.51(-5.39%) |
Jan 12, 2018 | 1085 | 1085 | 1085 | 0 | -101.82(-8.58%) | |
Jan 11, 2018 | 1199 | 1203 | 1175 | 1187 | 42,367 | -29.94(-2.46%) |
Jan 10, 2018 | 1217 | 60,086 | -47.22(-3.74%) | |||
Jan 09, 2018 | 1230 | 1273 | 1229 | 1264 | 68,866 | +72.56(+6.09%) |
Jan 08, 2018 | 1152 | 1201 | 1145 | 1191 | 58,719 | +53.44(+4.70%) |
Jan 05, 2018 | 1140 | 1149 | 1112 | 1138 | 41,828 | +25.57(+2.30%) |
Jan 04, 2018 | 1146 | 1168 | 1107 | 1112 | 57,450 | -20.27(-1.79%) |
Jan 03, 2018 | 1085 | 1182 | 1078 | 1133 | 79,676 | +46.76(+4.31%) |
Jan 02, 2018 | 1147 | 1148 | 1075 | 1086 | 77,679 | -96.06(-8.13%) |
Dec 29, 2017 | 1182 | 1182 | 1182 | 0 | +10.83(+0.92%) | |
Dec 28, 2017 | 1158 | 1205 | 1149 | 1171 | 51,183 | -0.23(-0.02%) |
Dec 27, 2017 | 1157 | 1205 | 1154 | 1171 | 43,604 | +3.45(+0.30%) |
Dec 26, 2017 | 1228 | 1244 | 1161 | 1168 | 49,042 | -85.23(-6.80%) |
Dec 22, 2017 | 1284 | 1305 | 1236 | 1253 | 49,628 | -53.21(-4.07%) |
Dec 21, 2017 | 1357 | 1358 | 1280 | 1306 | 48,044 | -43.53(-3.22%) |
Dec 20, 2017 | 1415 | 1418 | 1325 | 1350 | 74,205 | -79.47(-5.56%) |
Dec 19, 2017 | 1449 | 1472 | 1412 | 1429 | 35,010 | -17.28(-1.19%) |
Dec 18, 2017 | 1491 | 1491 | 1433 | 1447 | 35,450 | -76.47(-5.02%) |
Dec 15, 2017 | 1474 | 1541 | 1470 | 1523 | 33,672 | +9.21(+0.61%) |
Dec 14, 2017 | 1523 | 1586 | 1495 | 1514 | 42,716 | +7.60(+0.50%) |
Dec 13, 2017 | 1688 | 1701 | 1459 | 1506 | 84,016 | -192.57(-11.34%) |
Dec 12, 2017 | 1733 | 1743 | 1695 | 1699 | 31,938 | -8.75(-0.51%) |
Dec 11, 2017 | 1708 | 1737 | 1641 | 1708 | 51,518 | -4.38(-0.26%) |
Dec 08, 2017 | 1752 | 1753 | 1689 | 1712 | 30,082 | -55.51(-3.14%) |
Dec 07, 2017 | 1762 | 1798 | 1723 | 1767 | 36,081 | +68.87(+4.05%) |
Dec 06, 2017 | 1666 | 1720 | 1631 | 1699 | 46,224 | +64.73(+3.96%) |
Dec 05, 2017 | 1634 | 1678 | 1586 | 1634 | 42,938 | +72.10(+4.62%) |
Dec 04, 2017 | 1534 | 1571 | 1526 | 1562 | 34,591 | +55.28(+3.67%) |
Dec 01, 2017 | 1517 | 1522 | 1436 | 1506 | 46,414 | -6.45(-0.43%) |
Nov 30, 2017 | 1520 | 1545 | 1471 | 1513 | 38,030 | +8.76(+0.58%) |
Nov 29, 2017 | 1461 | 1512 | 1461 | 1504 | 42,569 | +79.24(+5.56%) |
Nov 28, 2017 | 1404 | 1445 | 1395 | 1425 | 41,261 | +27.18(+1.94%) |
Nov 27, 2017 | 1430 | 1379 | 1398 | 30,998 | -47.45(-3.28%) | |
Nov 24, 2017 | 1410 | 1446 | 1389 | 1445 | 22,566 | +37.08(+2.63%) |
Nov 22, 2017 | 1444 | 1444 | 1391 | 1408 | 47,400 | -68.18(-4.62%) |
Nov 21, 2017 | 1481 | 1484 | 1435 | 1476 | 38,590 | -23.96(-1.60%) |
Nov 20, 2017 | 1462 | 1521 | 1458 | 1500 | 40,440 | +79.01(+5.56%) |
Nov 17, 2017 | 1480 | 1483 | 1401 | 1421 | 54,155 | -68.87(-4.62%) |
Nov 16, 2017 | 1509 | 1514 | 1481 | 1490 | 24,086 | +2.07(+0.14%) |
Nov 15, 2017 | 1493 | 1540 | 1487 | 1488 | 35,790 | -32.71(-2.15%) |
Nov 14, 2017 | 1511 | 1543 | 1481 | 1521 | 42,000 | +31.10(+2.09%) |
Nov 13, 2017 | 1444 | 1501 | 1440 | 1490 | 28,630 | +29.94(+2.05%) |
Nov 10, 2017 | 1412 | 1471 | 1397 | 1460 | 44,350 | +62.20(+4.45%) |
Nov 09, 2017 | 1367 | 1424 | 1366 | 1398 | 42,217 | +16.81(+1.22%) |
Nov 08, 2017 | 1377 | 1389 | 1344 | 1381 | 49,236 | -28.79(-2.04%) |
Nov 07, 2017 | 1396 | 1446 | 1385 | 1409 | 60,758 | +32.94(+2.39%) |
Nov 06, 2017 | 1468 | 1468 | 1348 | 1377 | 70,356 | -90.99(-6.20%) |
Nov 03, 2017 | 1409 | 1497 | 1405 | 1468 | 53,969 | +42.39(+2.97%) |
Nov 02, 2017 | 1441 | 1446 | 1384 | 1425 | 45,606 | -37.09(-2.54%) |