Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18214 | 18214 | 18214 | 0 | +529.90(+3.00%) | |
Dec 28, 2017 | 17563 | 17762 | 17519 | 17684 | 136 | -99.40(-0.56%) |
Dec 27, 2017 | 18049 | 18103 | 17530 | 17784 | 238 | -187.60(-1.04%) |
Dec 26, 2017 | 18060 | 18435 | 17927 | 17972 | 445 | +485.70(+2.78%) |
Dec 22, 2017 | 17585 | 17850 | 17420 | 17486 | 391 | +55.20(+0.32%) |
Dec 21, 2017 | 16801 | 17496 | 16801 | 17431 | 256 | +529.80(+3.13%) |
Dec 20, 2017 | 16713 | 17331 | 16614 | 16901 | 463 | -331.10(-1.92%) |
Dec 19, 2017 | 17188 | 17508 | 17044 | 17232 | 347 | +55.20(+0.32%) |
Dec 18, 2017 | 17795 | 17994 | 17155 | 17177 | 714 | -1225.40(-6.66%) |
Dec 15, 2017 | 19064 | 19318 | 18226 | 18402 | 714 | -872.00(-4.52%) |
Dec 14, 2017 | 19153 | 19430 | 18899 | 19274 | 274 | +22.00(+0.11%) |
Dec 13, 2017 | 19020 | 19263 | 18689 | 19252 | 177 | +33.10(+0.17%) |
Dec 12, 2017 | 18777 | 19295 | 18777 | 19219 | 362 | +541.00(+2.90%) |
Dec 11, 2017 | 18976 | 19096 | 18501 | 18678 | 280 | -331.20(-1.74%) |
Dec 08, 2017 | 18170 | 19053 | 18016 | 19009 | 555 | +298.00(+1.59%) |
Dec 07, 2017 | 18855 | 19098 | 18524 | 18711 | 866 | -562.90(-2.92%) |
Dec 06, 2017 | 20058 | 20334 | 19176 | 19274 | 888 | -220.80(-1.13%) |
Dec 05, 2017 | 19650 | 20174 | 18391 | 19495 | 1,411 | -11.10(-0.06%) |
Dec 04, 2017 | 17486 | 19826 | 17475 | 19506 | 1,653 | +1324.70(+7.29%) |
Dec 01, 2017 | 18115 | 19031 | 17883 | 18181 | 1,679 | +596.10(+3.39%) |
Nov 30, 2017 | 17442 | 17947 | 17034 | 17585 | 752 | -320.10(-1.79%) |
Nov 29, 2017 | 15874 | 18368 | 15874 | 17905 | 2,436 | +2064.30(+13.03%) |
Nov 28, 2017 | 15664 | 16102 | 15565 | 15841 | 546 | +33.10(+0.21%) |
Nov 27, 2017 | 15499 | 15896 | 15499 | 15808 | 705 | +540.90(+3.54%) |
Nov 24, 2017 | 15543 | 15543 | 15223 | 15267 | 380 | -397.40(-2.54%) |
Nov 22, 2017 | 15223 | 15742 | 15223 | 15664 | 587 | +287.00(+1.87%) |
Nov 21, 2017 | 15609 | 15731 | 15323 | 15377 | 650 | -563.00(-3.53%) |
Nov 20, 2017 | 16426 | 16426 | 15842 | 15940 | 381 | -585.00(-3.54%) |
Nov 17, 2017 | 16084 | 16603 | 16007 | 16525 | 510 | +220.80(+1.35%) |
Nov 16, 2017 | 16868 | 16911 | 16084 | 16305 | 604 | -783.80(-4.59%) |
Nov 15, 2017 | 16967 | 17486 | 16857 | 17088 | 555 | +430.50(+2.58%) |
Nov 14, 2017 | 16702 | 17022 | 16470 | 16658 | 558 | +55.20(+0.33%) |
Nov 13, 2017 | 16989 | 17000 | 16531 | 16603 | 372 | -154.50(-0.92%) |
Nov 10, 2017 | 16901 | 17033 | 16680 | 16757 | 433 | -287.10(-1.68%) |
Nov 09, 2017 | 16581 | 17640 | 16570 | 17044 | 1,403 | +960.40(+5.97%) |
Nov 08, 2017 | 16404 | 16492 | 16051 | 16084 | 411 | -176.60(-1.09%) |
Nov 07, 2017 | 16283 | 16570 | 16139 | 16260 | 643 | +44.20(+0.27%) |
Nov 06, 2017 | 16514 | 16805 | 16172 | 16216 | 1,029 | -717.60(-4.24%) |
Nov 03, 2017 | 17618 | 18059 | 16912 | 16934 | 992 | -938.30(-5.25%) |
Nov 02, 2017 | 18093 | 18478 | 17718 | 17872 | 454 | -242.80(-1.34%) |
Nov 01, 2017 | 17541 | 18600 | 17475 | 18115 | 598 | +187.60(+1.05%) |
Oct 31, 2017 | 18159 | 18402 | 17762 | 17927 | 439 | -452.60(-2.46%) |
Oct 30, 2017 | 18678 | 18512 | 18380 | 527 | -132.50(-0.72%) | |
Oct 27, 2017 | 19307 | 19633 | 18435 | 18512 | 650 | -1258.40(-6.36%) |
Oct 26, 2017 | 20003 | 20102 | 19628 | 19771 | 694 | -364.30(-1.81%) |
Oct 25, 2017 | 19771 | 20703 | 19535 | 20135 | 1,201 | +761.70(+3.93%) |
Oct 24, 2017 | 19594 | 19859 | 19290 | 19374 | 364 | -397.40(-2.01%) |
Oct 23, 2017 | 19903 | 20050 | 19443 | 19771 | 684 | -309.10(-1.54%) |
Oct 20, 2017 | 19970 | 20168 | 19761 | 20080 | 536 | -298.00(-1.46%) |
Oct 19, 2017 | 20786 | 21305 | 20367 | 20378 | 883 | +165.50(+0.82%) |
Oct 18, 2017 | 20234 | 21018 | 20113 | 20212 | 821 | -209.70(-1.03%) |
Oct 17, 2017 | 20389 | 20720 | 20378 | 20422 | 363 | +44.20(+0.22%) |
Oct 16, 2017 | 20455 | 20798 | 20356 | 20378 | 455 | -309.10(-1.49%) |
Oct 13, 2017 | 20842 | 20963 | 20455 | 20687 | 525 | -408.50(-1.94%) |
Oct 12, 2017 | 20974 | 21129 | 20654 | 21096 | 381 | +209.80(+1.00%) |
Oct 11, 2017 | 21526 | 21526 | 20853 | 20886 | 410 | -419.50(-1.97%) |
Oct 10, 2017 | 21162 | 21968 | 21072 | 21305 | 414 | -375.40(-1.73%) |
Oct 09, 2017 | 22067 | 22067 | 21604 | 21681 | 294 | -507.80(-2.29%) |
Oct 06, 2017 | 22740 | 22796 | 22155 | 22188 | 315 | -264.90(-1.18%) |
Oct 05, 2017 | 22188 | 22818 | 22155 | 22453 | 303 | -77.30(-0.34%) |
Oct 04, 2017 | 22851 | 23118 | 22498 | 22531 | 412 | -143.50(-0.63%) |
Oct 03, 2017 | 22818 | 22961 | 22464 | 22674 | 280 | -220.70(-0.96%) |