Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12428 | 12517 | 12418 | 12436 | 0 | -54.90(-0.44%) |
Feb 27, 2018 | 12574 | 12578 | 12436 | 12491 | 0 | -36.30(-0.29%) |
Feb 26, 2018 | 12566 | 12602 | 12485 | 12527 | 0 | +43.20(+0.35%) |
Feb 25, 2018 | 12492 | 12513 | 12432 | 12484 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 12492 | 12513 | 12432 | 12484 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 12492 | 12513 | 12432 | 12484 | 0 | +21.90(+0.18%) |
Feb 22, 2018 | 12359 | 12498 | 12284 | 12462 | 0 | -8.60(-0.07%) |
Feb 21, 2018 | 12457 | 12474 | 12372 | 12470 | 0 | -17.40(-0.14%) |
Feb 20, 2018 | 12404 | 12496 | 12334 | 12488 | 0 | +102.30(+0.83%) |
Feb 19, 2018 | 12495 | 12506 | 12362 | 12386 | 0 | -66.40(-0.53%) |
Feb 18, 2018 | 12408 | 12484 | 12369 | 12452 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 12408 | 12484 | 12369 | 12452 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 12408 | 12484 | 12369 | 12452 | 0 | +105.80(+0.86%) |
Feb 15, 2018 | 12426 | 12480 | 12275 | 12346 | 0 | +7.00(+0.06%) |
Feb 14, 2018 | 12295 | 12394 | 12075 | 12339 | 0 | +142.70(+1.17%) |
Feb 13, 2018 | 12283 | 12301 | 12196 | 12196 | 0 | -86.30(-0.70%) |
Feb 12, 2018 | 12239 | 12379 | 12222 | 12283 | 0 | +175.30(+1.45%) |
Feb 11, 2018 | 12263 | 12296 | 12003 | 12108 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 12263 | 12296 | 12003 | 12108 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 12263 | 12296 | 12003 | 12108 | 0 | -152.80(-1.25%) |
Feb 08, 2018 | 12506 | 12541 | 12188 | 12260 | 0 | -330.10(-2.62%) |
Feb 07, 2018 | 12479 | 12651 | 12415 | 12590 | 0 | +197.70(+1.60%) |
Feb 06, 2018 | 12233 | 12550 | 12233 | 12393 | 0 | -294.80(-2.32%) |
Feb 05, 2018 | 12688 | 12753 | 12622 | 12688 | 0 | -97.70(-0.76%) |
Feb 04, 2018 | 12955 | 12955 | 12782 | 12785 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 12955 | 12955 | 12782 | 12785 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 12955 | 12955 | 12782 | 12785 | 0 | -218.70(-1.68%) |
Feb 01, 2018 | 13235 | 13301 | 12972 | 13004 | 0 | -185.60(-1.41%) |
Jan 31, 2018 | 13211 | 13268 | 13159 | 13190 | 0 | -8.20(-0.06%) |
Jan 30, 2018 | 13224 | 13310 | 13172 | 13198 | 0 | -126.80(-0.95%) |
Jan 29, 2018 | 13359 | 13370 | 13275 | 13324 | 0 | -15.70(-0.12%) |
Jan 28, 2018 | 13298 | 13349 | 13268 | 13340 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 13298 | 13349 | 13268 | 13340 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 13298 | 13349 | 13268 | 13340 | 0 | +41.80(+0.31%) |
Jan 25, 2018 | 13374 | 13443 | 13222 | 13298 | 0 | -116.30(-0.87%) |
Jan 24, 2018 | 13573 | 13577 | 13415 | 13415 | 0 | -144.90(-1.07%) |
Jan 23, 2018 | 13577 | 13597 | 13518 | 13560 | 0 | +95.90(+0.71%) |
Jan 22, 2018 | 13435 | 13470 | 13411 | 13464 | 0 | +29.20(+0.22%) |
Jan 21, 2018 | 13298 | 13446 | 13295 | 13434 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 13298 | 13446 | 13295 | 13434 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 13298 | 13446 | 13295 | 13434 | 0 | +153.10(+1.15%) |
Jan 18, 2018 | 13250 | 13293 | 13201 | 13281 | 0 | +97.40(+0.74%) |
Jan 17, 2018 | 13201 | 13251 | 13138 | 13184 | 0 | -62.30(-0.47%) |
Jan 16, 2018 | 13229 | 13351 | 13197 | 13246 | 0 | +45.80(+0.35%) |
Jan 15, 2018 | 13244 | 13250 | 13174 | 13200 | 0 | -44.50(-0.34%) |
Jan 14, 2018 | 13241 | 13265 | 13168 | 13245 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 13241 | 13265 | 13168 | 13245 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 13241 | 13265 | 13168 | 13245 | 0 | +42.10(+0.32%) |
Jan 11, 2018 | 13281 | 13299 | 13152 | 13203 | 0 | -78.40(-0.59%) |
Jan 10, 2018 | 13355 | 13378 | 13228 | 13281 | 0 | -104.30(-0.78%) |
Jan 09, 2018 | 13383 | 13425 | 13361 | 13386 | 0 | +17.80(+0.13%) |
Jan 08, 2018 | 13400 | 13408 | 13334 | 13368 | 0 | +48.20(+0.36%) |
Jan 07, 2018 | 13219 | 13333 | 13219 | 13320 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 13219 | 13333 | 13219 | 13320 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 13219 | 13333 | 13219 | 13320 | 0 | +151.70(+1.15%) |
Jan 04, 2018 | 13066 | 13208 | 13063 | 13168 | 0 | +189.70(+1.46%) |
Jan 03, 2018 | 12916 | 13024 | 12893 | 12978 | 0 | +106.80(+0.83%) |
Jan 02, 2018 | 12898 | 12924 | 12745 | 12871 | 0 | -46.20(-0.36%) |
Jan 01, 2018 | 12980 | 12981 | 12912 | 12918 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 12980 | 12981 | 12912 | 12918 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 12980 | 12981 | 12912 | 12918 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 12980 | 12981 | 12912 | 12918 | 0 | -62.30(-0.48%) |
Dec 28, 2017 | 13066 | 13069 | 12965 | 12980 | 0 | -90.10(-0.69%) |
Dec 27, 2017 | 13070 | 13129 | 13020 | 13070 | 0 | -2.80(-0.02%) |
Dec 26, 2017 | 13077 | 13109 | 13060 | 13073 | 0 | +0.00(+0.00%) |
Dec 25, 2017 | 13077 | 13109 | 13060 | 13073 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 13077 | 13109 | 13060 | 13073 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 13077 | 13109 | 13060 | 13073 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 13077 | 13109 | 13060 | 13073 | 0 | -36.90(-0.28%) |
Dec 21, 2017 | 13066 | 13138 | 13014 | 13110 | 0 | +40.50(+0.31%) |
Dec 20, 2017 | 13244 | 13253 | 13026 | 13069 | 0 | -146.60(-1.11%) |
Dec 19, 2017 | 13315 | 13339 | 13213 | 13216 | 0 | -96.50(-0.72%) |
Dec 18, 2017 | 13212 | 13332 | 13206 | 13312 | 0 | +208.70(+1.59%) |
Dec 17, 2017 | 13028 | 13109 | 13008 | 13104 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 13028 | 13109 | 13008 | 13104 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 13028 | 13109 | 13008 | 13104 | 0 | +35.50(+0.27%) |
Dec 14, 2017 | 13107 | 13160 | 13012 | 13068 | 0 | -57.50(-0.44%) |
Dec 13, 2017 | 13148 | 13188 | 13120 | 13126 | 0 | -57.90(-0.44%) |
Dec 12, 2017 | 13131 | 13184 | 13080 | 13184 | 0 | +59.80(+0.46%) |
Dec 11, 2017 | 13182 | 13192 | 13113 | 13124 | 0 | -30.00(-0.23%) |
Dec 10, 2017 | 13147 | 13241 | 13137 | 13154 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 13147 | 13241 | 13137 | 13154 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 13147 | 13241 | 13137 | 13154 | 0 | +108.50(+0.83%) |
Dec 07, 2017 | 13026 | 13083 | 12989 | 13045 | 0 | +46.40(+0.36%) |
Dec 06, 2017 | 12897 | 13034 | 12865 | 12999 | 0 | -49.70(-0.38%) |
Dec 05, 2017 | 13057 | 13094 | 12961 | 13048 | 0 | -10.00(-0.08%) |
Dec 04, 2017 | 13039 | 13118 | 12974 | 13058 | 0 | +197.00(+1.53%) |
Dec 03, 2017 | 13044 | 13064 | 12810 | 12862 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 13044 | 13064 | 12810 | 12862 | 0 | +0.00(+0.00%) |