Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10437 | 10437 | 10287 | 0 | -337.70(-3.18%) | |
Feb 27, 2018 | 10710 | 10710 | 10625 | 0 | +266.00(+2.57%) | |
Feb 26, 2018 | 10351 | 10351 | 10359 | 0 | +730.39(+7.59%) | |
Feb 25, 2018 | 9670 | 9670 | 9629 | 0 | -36.39(-0.38%) | |
Feb 24, 2018 | 9959 | 9959 | 9665 | 0 | -494.00(-4.86%) | |
Feb 23, 2018 | 9959 | 9959 | 10159 | 0 | +219.00(+2.20%) | |
Feb 22, 2018 | 9959 | 9959 | 9940 | 0 | -512.00(-4.90%) | |
Feb 21, 2018 | 10385 | 10385 | 10452 | 0 | -851.30(-7.53%) | |
Feb 20, 2018 | 11395 | 11395 | 11303 | 0 | +185.30(+1.67%) | |
Feb 19, 2018 | 11089 | 11089 | 11118 | 0 | +709.20(+6.81%) | |
Feb 18, 2018 | 10594 | 10594 | 10409 | 0 | -675.20(-6.09%) | |
Feb 17, 2018 | 11084 | 0 | +906.00(+8.90%) | |||
Feb 16, 2018 | 10178 | 0 | +94.80(+0.94%) | |||
Feb 15, 2018 | 10073 | 10073 | 10083 | 0 | +671.90(+7.14%) | |
Feb 14, 2018 | 9430 | 9430 | 9411 | 0 | +921.29(+10.85%) | |
Feb 13, 2018 | 8530 | 8530 | 8490 | 0 | -439.98(-4.93%) | |
Feb 12, 2018 | 8870 | 8870 | 8930 | 0 | +849.98(+10.52%) | |
Feb 11, 2018 | 8299 | 8299 | 8080 | 0 | -430.00(-5.05%) | |
Feb 10, 2018 | 8179 | 8179 | 8510 | 0 | -109.32(-1.27%) | |
Feb 09, 2018 | 8179 | 8179 | 8619 | 0 | +346.67(+4.19%) | |
Feb 08, 2018 | 8179 | 8179 | 8273 | 0 | +618.76(+8.08%) | |
Feb 07, 2018 | 7879 | 7879 | 7654 | 0 | -41.11(-0.53%) | |
Feb 06, 2018 | 7648 | 7648 | 7695 | 0 | +884.12(+12.98%) | |
Feb 05, 2018 | 6835 | 6835 | 6811 | 0 | -1509.11(-18.14%) | |
Feb 04, 2018 | 8398 | 8398 | 8320 | 0 | -767.45(-8.45%) | |
Feb 03, 2018 | 8940 | 8940 | 9087 | 0 | +276.54(+3.14%) | |
Feb 02, 2018 | 8940 | 8940 | 8811 | 0 | -269.10(-2.96%) | |
Feb 01, 2018 | 8940 | 8940 | 9080 | 0 | -944.99(-9.43%) | |
Jan 31, 2018 | 10026 | 10026 | 10025 | 0 | +25.04(+0.25%) | |
Jan 30, 2018 | 10133 | 10133 | 10000 | 0 | -1093.74(-9.86%) | |
Jan 29, 2018 | 11026 | 11026 | 11094 | 0 | -407.30(-3.54%) | |
Jan 28, 2018 | 11490 | 11490 | 11501 | 0 | +240.00(+2.13%) | |
Jan 27, 2018 | 11160 | 11160 | 11261 | 0 | +311.00(+2.84%) | |
Jan 26, 2018 | 11160 | 11160 | 10950 | 0 | -180.00(-1.62%) | |
Jan 25, 2018 | 11160 | 11160 | 11130 | 0 | -26.00(-0.23%) | |
Jan 24, 2018 | 11100 | 11100 | 11156 | 0 | +306.00(+2.82%) | |
Jan 23, 2018 | 11047 | 11047 | 10850 | 0 | +205.00(+1.93%) | |
Jan 22, 2018 | 10652 | 10652 | 10645 | 0 | -720.40(-6.34%) | |
Jan 21, 2018 | 11220 | 11220 | 11365 | 0 | -1449.00(-11.31%) | |
Jan 20, 2018 | 11324 | 11324 | 12814 | 0 | +1394.40(+12.21%) | |
Jan 19, 2018 | 11324 | 11324 | 11420 | 0 | +212.50(+1.90%) | |
Jan 18, 2018 | 11324 | 11324 | 11208 | 0 | +135.90(+1.23%) | |
Jan 17, 2018 | 11170 | 11170 | 11072 | 0 | -421.40(-3.67%) | |
Jan 16, 2018 | 11232 | 11232 | 11493 | 0 | -2137.00(-15.68%) | |
Jan 15, 2018 | 13817 | 13817 | 13630 | 0 | -103.00(-0.75%) | |
Jan 14, 2018 | 13600 | 13600 | 13733 | 0 | -487.10(-3.43%) | |
Jan 13, 2018 | 13101 | 13101 | 14220 | 0 | +435.10(+3.16%) | |
Jan 12, 2018 | 13785 | 0 | +608.10(+4.61%) | |||
Jan 11, 2018 | 13101 | 13101 | 13177 | 0 | -1382.10(-9.49%) | |
Jan 10, 2018 | 14447 | 14447 | 14559 | 0 | +199.30(+1.39%) | |
Jan 09, 2018 | 14460 | 14460 | 14360 | 0 | -480.30(-3.24%) | |
Jan 08, 2018 | 14745 | 14745 | 14840 | 0 | -1463.00(-8.97%) | |
Jan 07, 2018 | 16411 | 16411 | 16303 | 0 | -797.00(-4.66%) | |
Jan 06, 2018 | 15015 | 15015 | 17100 | 0 | -78.00(-0.45%) | |
Jan 05, 2018 | 15015 | 15015 | 17178 | 0 | +2163.00(+14.41%) | |
Jan 04, 2018 | 15015 | 15015 | 15015 | 0 | -5.00(-0.03%) | |
Jan 03, 2018 | 14876 | 14876 | 15020 | 0 | +256.50(+1.74%) | |
Jan 02, 2018 | 14875 | 14875 | 14764 | 0 | +1281.00(+9.50%) | |
Jan 01, 2018 | 13513 | 13513 | 13482 | 0 | -428.50(-3.08%) | |
Dec 31, 2017 | 13947 | 13947 | 13911 | 0 | +750.00(+5.70%) | |
Dec 30, 2017 | 14067 | 14067 | 13161 | 0 | -1544.00(-10.50%) | |
Dec 29, 2017 | 14067 | 14067 | 14705 | 0 | +513.60(+3.62%) | |
Dec 28, 2017 | 14067 | 14067 | 14191 | 0 | -1163.30(-7.58%) | |
Dec 27, 2017 | 15275 | 15275 | 15355 | 0 | -307.30(-1.96%) | |
Dec 26, 2017 | 15780 | 15780 | 15662 | 0 | +1491.90(+10.53%) | |
Dec 25, 2017 | 14077 | 14077 | 14170 | 0 | +20.10(+0.14%) | |
Dec 24, 2017 | 14091 | 14091 | 14150 | 0 | -1175.00(-7.67%) | |
Dec 23, 2017 | 15766 | 15766 | 15325 | 0 | +1003.70(+7.01%) | |
Dec 22, 2017 | 15766 | 15766 | 14321 | 0 | -1360.90(-8.68%) | |
Dec 21, 2017 | 15766 | 15766 | 15682 | 0 | -699.90(-4.27%) | |
Dec 20, 2017 | 16390 | 16390 | 16382 | 0 | -1216.90(-6.91%) | |
Dec 19, 2017 | 17450 | 17450 | 17599 | 0 | -1411.00(-7.42%) | |
Dec 18, 2017 | 18846 | 18846 | 19010 | 0 | -282.70(-1.47%) | |
Dec 17, 2017 | 19680 | 19680 | 19293 | 0 | -440.00(-2.23%) | |
Dec 16, 2017 | 16746 | 16746 | 19733 | 0 | +1996.00(+11.25%) | |
Dec 15, 2017 | 16746 | 16746 | 17737 | 0 | +1016.90(+6.08%) | |
Dec 14, 2017 | 16746 | 16746 | 16720 | 0 | +94.80(+0.57%) | |
Dec 13, 2017 | 16810 | 16810 | 16625 | 0 | -1047.90(-5.93%) | |
Dec 12, 2017 | 17798 | 17798 | 17673 | 0 | +646.90(+3.80%) | |
Dec 11, 2017 | 17094 | 17094 | 17026 | 0 | +1340.00(+8.54%) | |
Dec 10, 2017 | 14856 | 14856 | 15686 | 0 | +464.60(+3.05%) | |
Dec 09, 2017 | 17156 | 17156 | 15221 | 0 | -1081.60(-6.63%) | |
Dec 08, 2017 | 17156 | 17156 | 16303 | 0 | -787.00(-4.61%) | |
Dec 07, 2017 | 17156 | 17156 | 17090 | 0 | +3053.30(+21.75%) | |
Dec 06, 2017 | 14335 | 14335 | 14037 | 0 | +2272.70(+19.32%) | |
Dec 05, 2017 | 11780 | 11780 | 11764 | 0 | +248.00(+2.15%) | |
Dec 04, 2017 | 11511 | 11511 | 11516 | 0 | +271.00(+2.41%) | |
Dec 03, 2017 | 11218 | 11218 | 11245 | 0 | +320.00(+2.93%) | |
Dec 02, 2017 | 10925 | 0 | +112.00(+1.04%) |