Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6973 | 6984 | 6915 | 6950 | 0 | +19.26(+0.28%) |
Jan 30, 2018 | 6910 | 6958 | 6903 | 6931 | 0 | -57.59(-0.82%) |
Jan 29, 2018 | 7001 | 7021 | 6975 | 6988 | 0 | -34.65(-0.49%) |
Jan 26, 2018 | 6957 | 7023 | 6941 | 7023 | 0 | +106.67(+1.54%) |
Jan 25, 2018 | 6965 | 6967 | 6895 | 6916 | 0 | -3.05(-0.04%) |
Jan 24, 2018 | 6975 | 6993 | 6881 | 6919 | 0 | -44.11(-0.63%) |
Jan 23, 2018 | 6928 | 6969 | 6926 | 6963 | 0 | +57.18(+0.83%) |
Jan 22, 2018 | 6830 | 6906 | 6823 | 6906 | 0 | +71.95(+1.05%) |
Jan 19, 2018 | 6829 | 6843 | 6802 | 6834 | 0 | +22.95(+0.34%) |
Jan 18, 2018 | 6805 | 6827 | 6785 | 6811 | 0 | +1.10(+0.02%) |
Jan 17, 2018 | 6768 | 6820 | 6738 | 6810 | 0 | +73.14(+1.09%) |
Jan 16, 2018 | 6808 | 6836 | 6719 | 6737 | 0 | -21.40(-0.32%) |
Jan 12, 2018 | 6759 | 6759 | 6759 | 6759 | 0 | +50.05(+0.75%) |
Jan 11, 2018 | 6676 | 6708 | 6665 | 6708 | 0 | +45.83(+0.69%) |
Jan 10, 2018 | 6641 | 6664 | 6619 | 6663 | 0 | -15.28(-0.23%) |
Jan 09, 2018 | 6693 | 6696 | 6658 | 6678 | 0 | +1.31(+0.02%) |
Jan 08, 2018 | 6653 | 6680 | 6650 | 6677 | 0 | +23.34(+0.35%) |
Jan 05, 2018 | 6613 | 6655 | 6605 | 6653 | 0 | +68.71(+1.04%) |
Jan 04, 2018 | 6596 | 6603 | 6577 | 6585 | 0 | +8.78(+0.13%) |
Jan 03, 2018 | 6520 | 6579 | 6519 | 6576 | 0 | +64.46(+0.99%) |
Jan 02, 2018 | 6432 | 6513 | 6418 | 6511 | 0 | +114.92(+1.80%) |
Dec 29, 2017 | 6396 | 6396 | 6396 | 6396 | 0 | -45.00(-0.70%) |
Dec 28, 2017 | 6450 | 6452 | 6433 | 6441 | 0 | +6.27(+0.10%) |
Dec 27, 2017 | 6437 | 6449 | 6427 | 6435 | 0 | +1.99(+0.03%) |
Dec 26, 2017 | 6427 | 6438 | 6408 | 6433 | 0 | -32.01(-0.50%) |
Dec 22, 2017 | 6463 | 6465 | 6465 | 6465 | 0 | -7.52(-0.12%) |
Dec 21, 2017 | 6481 | 6502 | 6468 | 6473 | 0 | +0.21(+0.00%) |
Dec 20, 2017 | 6505 | 6505 | 6448 | 6472 | 0 | -8.19(-0.13%) |
Dec 19, 2017 | 6505 | 6511 | 6463 | 6481 | 0 | -32.60(-0.50%) |
Dec 18, 2017 | 6505 | 6523 | 6495 | 6513 | 0 | +46.95(+0.73%) |
Dec 15, 2017 | 6405 | 6471 | 6405 | 6466 | 0 | +76.41(+1.20%) |
Dec 14, 2017 | 6407 | 6424 | 6386 | 6390 | 0 | -4.76(-0.07%) |
Dec 13, 2017 | 6405 | 6417 | 6388 | 6395 | 0 | +11.02(+0.17%) |
Dec 12, 2017 | 6389 | 6404 | 6372 | 6384 | 0 | -10.24(-0.16%) |
Dec 11, 2017 | 6351 | 6394 | 6348 | 6394 | 0 | +49.32(+0.78%) |
Dec 08, 2017 | 6365 | 6378 | 6335 | 6345 | 0 | +28.29(+0.45%) |
Dec 07, 2017 | 6301 | 6333 | 6291 | 6316 | 0 | +23.23(+0.37%) |
Dec 06, 2017 | 6244 | 6304 | 6234 | 6293 | 0 | +27.94(+0.45%) |
Dec 05, 2017 | 6242 | 6337 | 6236 | 6265 | 0 | +1.41(+0.02%) |
Dec 04, 2017 | 6381 | 6381 | 6257 | 6264 | 0 | -74.17(-1.17%) |
Dec 01, 2017 | 6326 | 6365 | 6284 | 6338 | 0 | -27.69(-0.43%) |
Nov 30, 2017 | 6337 | 6374 | 6321 | 6366 | 0 | +54.18(+0.86%) |
Nov 29, 2017 | 6413 | 6413 | 6279 | 6311 | 0 | -111.18(-1.73%) |
Nov 28, 2017 | 6419 | 6426 | 6385 | 6423 | 0 | +16.59(+0.26%) |
Nov 27, 2017 | 6410 | 6420 | 6392 | 6406 | 0 | -3.32(-0.05%) |
Nov 24, 2017 | 6393 | 6411 | 6389 | 6409 | 0 | +23.17(+0.36%) |
Nov 22, 2017 | 6384 | 6386 | 6386 | 6386 | 0 | +7.49(+0.12%) |
Nov 21, 2017 | 6337 | 6380 | 6336 | 6379 | 0 | +70.02(+1.11%) |
Nov 20, 2017 | 6320 | 6325 | 6302 | 6309 | 0 | -5.90(-0.09%) |
Nov 17, 2017 | 6344 | 6346 | 6308 | 6315 | 0 | -24.63(-0.39%) |
Nov 16, 2017 | 6293 | 6352 | 6293 | 6339 | 0 | +80.78(+1.29%) |
Nov 15, 2017 | 6261 | 6277 | 6228 | 6258 | 0 | -35.28(-0.56%) |
Nov 14, 2017 | 6293 | 6300 | 6264 | 6294 | 0 | -22.54(-0.36%) |
Nov 13, 2017 | 6286 | 6325 | 6286 | 6316 | 0 | +7.11(+0.11%) |
Nov 10, 2017 | 6297 | 6313 | 6284 | 6309 | 0 | -3.14(-0.05%) |
Nov 09, 2017 | 6295 | 6315 | 6248 | 6312 | 0 | -33.60(-0.53%) |
Nov 08, 2017 | 6319 | 6347 | 6309 | 6346 | 0 | +25.03(+0.40%) |
Nov 07, 2017 | 6315 | 6329 | 6300 | 6321 | 0 | +7.17(+0.11%) |
Nov 06, 2017 | 6292 | 6319 | 6292 | 6314 | 0 | +18.03(+0.29%) |
Nov 03, 2017 | 6266 | 6298 | 6238 | 6296 | 0 | +59.19(+0.95%) |
Nov 02, 2017 | 6238 | 6244 | 6195 | 6236 | 0 | -12.26(-0.20%) |