Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2017 | 14296 | 12491 | 13950 | 0 | +1006.80(+7.78%) | |
Dec 30, 2017 | 14590 | 12050 | 12943 | 0 | -1637.30(-11.23%) | |
Dec 29, 2017 | 15111 | 13998 | 14580 | 0 | +380.50(+2.68%) | |
Dec 28, 2017 | 15483 | 13500 | 14200 | 0 | -1198.00(-7.78%) | |
Dec 27, 2017 | 16480 | 14484 | 15398 | 0 | -179.20(-1.15%) | |
Dec 26, 2017 | 16148 | 13747 | 15577 | 0 | +1627.20(+11.66%) | |
Dec 25, 2017 | 14650 | 13210 | 13950 | 0 | -44.20(-0.32%) | |
Dec 24, 2017 | 14890 | 12488 | 13994 | 0 | -895.80(-6.02%) | |
Dec 23, 2017 | 15756 | 13496 | 14890 | 0 | +416.20(+2.88%) | |
Dec 22, 2017 | 15796 | 11160 | 14474 | 0 | -1075.00(-6.91%) | |
Dec 21, 2017 | 17281 | 15005 | 15549 | 0 | -788.30(-4.83%) | |
Dec 20, 2017 | 17950 | 15343 | 16337 | 0 | -1121.70(-6.42%) | |
Dec 19, 2017 | 19161 | 16831 | 17459 | 0 | -1466.20(-7.75%) | |
Dec 18, 2017 | 19220 | 17835 | 18925 | 0 | +65.00(+0.34%) | |
Dec 17, 2017 | 19666 | 18465 | 18860 | 0 | -389.00(-2.02%) | |
Dec 16, 2017 | 19264 | 17270 | 19249 | 0 | +1699.10(+9.68%) | |
Dec 15, 2017 | 17934 | 16289 | 17550 | 0 | +1219.90(+7.47%) | |
Dec 14, 2017 | 16830 | 15853 | 16330 | 0 | +157.90(+0.98%) | |
Dec 13, 2017 | 17107 | 15498 | 16172 | 0 | -677.90(-4.02%) | |
Dec 12, 2017 | 17428 | 15967 | 16850 | 0 | +371.90(+2.26%) | |
Dec 11, 2017 | 17270 | 14455 | 16478 | 0 | +1498.10(+10.00%) | |
Dec 10, 2017 | 15385 | 13011 | 14980 | 0 | +810.00(+5.72%) | |
Dec 09, 2017 | 15998 | 12701 | 14170 | 0 | -1530.00(-9.75%) | |
Dec 08, 2017 | 16667 | 13482 | 15700 | 0 | -650.00(-3.98%) | |
Dec 07, 2017 | 16451 | 13086 | 16350 | 0 | +2780.00(+20.49%) | |
Dec 06, 2017 | 13700 | 11635 | 13570 | 0 | +1845.00(+15.74%) | |
Dec 05, 2017 | 11850 | 11384 | 11725 | 0 | +232.50(+2.02%) | |
Dec 04, 2017 | 11594 | 10850 | 11492 | 0 | +342.30(+3.07%) | |
Dec 03, 2017 | 11800 | 10513 | 11150 | 0 | +270.20(+2.48%) | |
Dec 02, 2017 | 11200 | 10638 | 10880 | 0 | +129.70(+1.21%) | |
Dec 01, 2017 | 10950 | 9370 | 10750 | 0 | +598.90(+5.90%) | |
Nov 30, 2017 | 10618 | 9000 | 10151 | 0 | +442.67(+4.56%) | |
Nov 29, 2017 | 11395 | 9250 | 9709 | 0 | -165.98(-1.68%) | |
Nov 28, 2017 | 9968 | 9582 | 9875 | 0 | +205.71(+2.13%) | |
Nov 27, 2017 | 9722 | 9186 | 9669 | 0 | +455.73(+4.95%) | |
Nov 26, 2017 | 9367 | 8538 | 9213 | 0 | +556.28(+6.43%) | |
Nov 25, 2017 | 8702 | 8115 | 8657 | 0 | +446.60(+5.44%) | |
Nov 24, 2017 | 8340 | 7876 | 8210 | 0 | +120.39(+1.49%) | |
Nov 23, 2017 | 8280 | 8036 | 8090 | 0 | -172.95(-2.09%) | |
Nov 22, 2017 | 8311 | 8017 | 8263 | 0 | +167.40(+2.07%) | |
Nov 21, 2017 | 8354 | 7770 | 8096 | 0 | -164.44(-1.99%) | |
Nov 20, 2017 | 8269 | 7900 | 8260 | 0 | +283.79(+3.56%) | |
Nov 19, 2017 | 8087 | 7675 | 7976 | 0 | +175.51(+2.25%) | |
Nov 18, 2017 | 7858 | 7432 | 7801 | 0 | +79.71(+1.03%) | |
Nov 17, 2017 | 7997 | 7528 | 7721 | 0 | -154.33(-1.96%) | |
Nov 16, 2017 | 7977 | 7121 | 7875 | 0 | +660.30(+9.15%) | |
Nov 15, 2017 | 7350 | 6565 | 7215 | 0 | +650.31(+9.91%) | |
Nov 14, 2017 | 6750 | 6467 | 6565 | 0 | +15.98(+0.24%) | |
Nov 13, 2017 | 6776 | 5700 | 6549 | 0 | +843.52(+14.79%) | |
Nov 12, 2017 | 6489 | 5556 | 5705 | 0 | -629.02(-9.93%) | |
Nov 11, 2017 | 6820 | 6218 | 6334 | 0 | -321.37(-4.83%) | |
Nov 10, 2017 | 7343 | 6429 | 6656 | 0 | -463.65(-6.51%) | |
Nov 09, 2017 | 7496 | 7061 | 7119 | 0 | -333.84(-4.48%) | |
Nov 08, 2017 | 7888 | 7080 | 7453 | 0 | +353.08(+4.97%) | |
Nov 07, 2017 | 7245 | 6934 | 7100 | 0 | +105.92(+1.51%) | |
Nov 06, 2017 | 7421 | 6922 | 6994 | 0 | -338.86(-4.62%) | |
Nov 05, 2017 | 7590 | 7275 | 7333 | 0 | -86.74(-1.17%) | |
Nov 04, 2017 | 7570 | 6994 | 7420 | 0 | +219.72(+3.05%) | |
Nov 03, 2017 | 7500 | 6925 | 7200 | 0 | +133.63(+1.89%) | |
Nov 02, 2017 | 7354 | 6680 | 7066 | 0 | +377.33(+5.64%) | |
Nov 01, 2017 | 6689 | 6340 | 6689 | 0 | +273.11(+4.26%) | |
Oct 31, 2017 | 6428 | 6073 | 6416 | 0 | +308.89(+5.06%) | |
Oct 30, 2017 | 6230 | 6024 | 6107 | 0 | -87.99(-1.42%) | |
Oct 29, 2017 | 6317 | 5683 | 6195 | 0 | +453.96(+7.91%) | |
Oct 28, 2017 | 5876 | 5646 | 5741 | 0 | -9.98(-0.17%) | |
Oct 27, 2017 | 5994 | 5674 | 5751 | 0 | -148.42(-2.52%) | |
Oct 26, 2017 | 5988 | 5683 | 5899 | 0 | +188.43(+3.30%) | |
Oct 25, 2017 | 5716 | 5366 | 5711 | 0 | +192.42(+3.49%) | |
Oct 24, 2017 | 5884 | 5453 | 5519 | 0 | -327.83(-5.61%) | |
Oct 23, 2017 | 6045 | 5618 | 5846 | 0 | -124.59(-2.09%) | |
Oct 22, 2017 | 6071 | 5700 | 5971 | 0 | -42.73(-0.71%) | |
Oct 21, 2017 | 6180 | 5871 | 6014 | 0 | +22.73(+0.38%) | |
Oct 20, 2017 | 6074 | 5590 | 5991 | 0 | +271.05(+4.74%) | |
Oct 19, 2017 | 5735 | 5512 | 5720 | 0 | +149.95(+2.69%) | |
Oct 18, 2017 | 5600 | 5101 | 5570 | 0 | -5.46(-0.10%) | |
Oct 17, 2017 | 5779 | 5507 | 5575 | 0 | -193.25(-3.35%) | |
Oct 16, 2017 | 5807 | 5548 | 5769 | 0 | +59.79(+1.05%) | |
Oct 15, 2017 | 5830 | 5415 | 5709 | 0 | -40.23(-0.70%) | |
Oct 14, 2017 | 5767 | 5558 | 5749 | 0 | +143.42(+2.56%) | |
Oct 13, 2017 | 5846 | 5370 | 5606 | 0 | +229.73(+4.27%) | |
Oct 12, 2017 | 5388 | 4794 | 5376 | 0 | +564.21(+11.73%) | |
Oct 11, 2017 | 4870 | 4700 | 4812 | 0 | +81.78(+1.73%) | |
Oct 10, 2017 | 4910 | 4700 | 4730 | 0 | -47.83(-1.00%) | |
Oct 09, 2017 | 4865 | 4541 | 4778 | 0 | +182.67(+3.98%) | |
Oct 08, 2017 | 4612 | 4404 | 4595 | 0 | +145.18(+3.26%) | |
Oct 07, 2017 | 4463 | 4313 | 4450 | 0 | +80.99(+1.85%) | |
Oct 06, 2017 | 4425 | 4278 | 4369 | 0 | +44.98(+1.04%) | |
Oct 05, 2017 | 4359 | 4138 | 4324 | 0 | +98.59(+2.33%) | |
Oct 04, 2017 | 4343 | 4170 | 4225 | 0 | -79.57(-1.85%) | |
Oct 03, 2017 | 4425 | 4218 | 4305 | 0 | -75.00(-1.71%) | |
Oct 02, 2017 | 4453 | 4346 | 4380 | 0 | +12.37(+0.28%) |