Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13666 | 14053 | 13512 | 13821 | 806 | -331.10(-2.34%) |
Jan 30, 2018 | 14031 | 14218 | 13690 | 14152 | 1,753 | +783.70(+5.86%) |
Jan 29, 2018 | 13479 | 13843 | 13092 | 13368 | 934 | +44.20(+0.33%) |
Jan 26, 2018 | 14141 | 14152 | 13302 | 13324 | 1,159 | -1402.00(-9.52%) |
Jan 25, 2018 | 13501 | 14726 | 13401 | 14726 | 1,519 | +739.60(+5.29%) |
Jan 24, 2018 | 13512 | 14262 | 13347 | 13986 | 1,340 | +872.10(+6.65%) |
Jan 23, 2018 | 13247 | 13368 | 13082 | 13114 | 484 | -298.00(-2.22%) |
Jan 22, 2018 | 13600 | 13854 | 13412 | 13412 | 458 | -298.10(-2.17%) |
Jan 19, 2018 | 13589 | 13964 | 13513 | 13710 | 678 | -44.10(-0.32%) |
Jan 18, 2018 | 14053 | 14053 | 13544 | 13755 | 1,152 | -187.70(-1.35%) |
Jan 17, 2018 | 15057 | 15057 | 13886 | 13942 | 1,378 | -1313.60(-8.61%) |
Jan 16, 2018 | 15057 | 15521 | 14715 | 15256 | 1,224 | -165.60(-1.07%) |
Jan 12, 2018 | 15422 | 15422 | 15422 | 0 | -242.90(-1.55%) | |
Jan 11, 2018 | 15753 | 15996 | 15653 | 15664 | 378 | -287.00(-1.80%) |
Jan 10, 2018 | 16007 | 16172 | 15742 | 15951 | 1,211 | +552.00(+3.58%) |
Jan 09, 2018 | 14848 | 15455 | 14848 | 15399 | 708 | +430.50(+2.88%) |
Jan 08, 2018 | 15388 | 15433 | 14814 | 14969 | 358 | -353.30(-2.31%) |
Jan 05, 2018 | 15433 | 15653 | 15141 | 15322 | 464 | -276.00(-1.77%) |
Jan 04, 2018 | 15620 | 15974 | 15433 | 15598 | 596 | -275.90(-1.74%) |
Jan 03, 2018 | 16492 | 16558 | 15838 | 15874 | 513 | -850.00(-5.08%) |
Jan 02, 2018 | 17927 | 17983 | 16702 | 16724 | 512 | -1490.30(-8.18%) |
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%) |