Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11065 | 10255 | 10332 | 0 | -316.60(-2.97%) | |
Feb 27, 2018 | 10850 | 10150 | 10648 | 0 | +274.80(+2.65%) | |
Feb 26, 2018 | 10462 | 9376 | 10373 | 0 | +709.96(+7.35%) | |
Feb 25, 2018 | 9883 | 9260 | 9663 | 0 | +8.15(+0.08%) | |
Feb 24, 2018 | 10541 | 9373 | 9655 | 0 | -497.71(-4.90%) | |
Feb 23, 2018 | 10405 | 9600 | 10153 | 0 | +203.00(+2.04%) | |
Feb 22, 2018 | 10935 | 9731 | 9950 | 0 | -501.30(-4.80%) | |
Feb 21, 2018 | 11360 | 10256 | 10451 | 0 | -845.10(-7.48%) | |
Feb 20, 2018 | 11780 | 11110 | 11296 | 0 | +167.60(+1.51%) | |
Feb 19, 2018 | 11262 | 10308 | 11129 | 0 | +700.30(+6.72%) | |
Feb 18, 2018 | 11300 | 10153 | 10428 | 0 | -665.50(-6.00%) | |
Feb 17, 2018 | 11136 | 10054 | 11094 | 0 | +896.00(+8.79%) | |
Feb 16, 2018 | 10300 | 9708 | 10198 | 0 | +98.00(+0.97%) | |
Feb 15, 2018 | 10234 | 9350 | 10100 | 0 | +652.99(+6.91%) | |
Feb 14, 2018 | 9468 | 8481 | 9447 | 0 | +965.87(+11.39%) | |
Feb 13, 2018 | 8995 | 8360 | 8481 | 0 | -441.47(-4.95%) | |
Feb 12, 2018 | 8990 | 8026 | 8923 | 0 | +847.34(+10.49%) | |
Feb 11, 2018 | 8572 | 7820 | 8075 | 0 | -462.74(-5.42%) | |
Feb 10, 2018 | 9091 | 8171 | 8538 | 0 | -100.02(-1.16%) | |
Feb 09, 2018 | 8780 | 7753 | 8638 | 0 | +360.89(+4.36%) | |
Feb 08, 2018 | 8644 | 7543 | 8277 | 0 | +620.01(+8.10%) | |
Feb 07, 2018 | 8649 | 7214 | 7657 | 0 | -30.92(-0.40%) | |
Feb 06, 2018 | 8150 | 5921 | 7688 | 0 | +893.79(+13.16%) | |
Feb 05, 2018 | 8359 | 6600 | 6794 | 0 | -1549.70(-18.57%) | |
Feb 04, 2018 | 9350 | 7825 | 8344 | 0 | -729.28(-8.04%) | |
Feb 03, 2018 | 9491 | 8171 | 9073 | 0 | +198.76(+2.24%) | |
Feb 02, 2018 | 9115 | 7625 | 8874 | 0 | -207.50(-2.28%) | |
Feb 01, 2018 | 10188 | 8455 | 9082 | 0 | -967.02(-9.62%) | |
Jan 31, 2018 | 10324 | 9515 | 10049 | 0 | +78.90(+0.79%) | |
Jan 30, 2018 | 11230 | 9731 | 9970 | 0 | -1129.50(-10.18%) | |
Jan 29, 2018 | 11820 | 10991 | 11100 | 0 | -578.10(-4.95%) | |
Jan 28, 2018 | 11989 | 11332 | 11678 | 0 | +287.70(+2.53%) | |
Jan 27, 2018 | 11630 | 10816 | 11390 | 0 | +420.00(+3.83%) | |
Jan 26, 2018 | 11635 | 10263 | 10970 | 0 | -193.50(-1.73%) | |
Jan 25, 2018 | 11742 | 10869 | 11164 | 0 | -28.10(-0.25%) | |
Jan 24, 2018 | 11500 | 10488 | 11192 | 0 | +272.00(+2.49%) | |
Jan 23, 2018 | 11410 | 9928 | 10920 | 0 | +264.60(+2.48%) | |
Jan 22, 2018 | 11911 | 10028 | 10655 | 0 | -747.00(-6.55%) | |
Jan 21, 2018 | 12848 | 11100 | 11402 | 0 | -1425.10(-11.11%) | |
Jan 20, 2018 | 13052 | 11374 | 12827 | 0 | +1407.10(+12.32%) | |
Jan 19, 2018 | 12050 | 11025 | 11420 | 0 | +180.10(+1.60%) | |
Jan 18, 2018 | 12146 | 10693 | 11240 | 0 | +162.00(+1.46%) | |
Jan 17, 2018 | 11794 | 9222 | 11078 | 0 | -452.30(-3.92%) | |
Jan 16, 2018 | 13700 | 10162 | 11530 | 0 | -2085.40(-15.32%) | |
Jan 15, 2018 | 14394 | 13429 | 13616 | 0 | -86.60(-0.63%) | |
Jan 14, 2018 | 14366 | 13072 | 13702 | 0 | -540.30(-3.79%) | |
Jan 13, 2018 | 14619 | 13696 | 14242 | 0 | +475.20(+3.45%) | |
Jan 12, 2018 | 14152 | 12807 | 13767 | 0 | +542.30(+4.10%) | |
Jan 11, 2018 | 14973 | 12800 | 13225 | 0 | -1350.20(-9.26%) | |
Jan 10, 2018 | 14700 | 13412 | 14575 | 0 | +293.20(+2.05%) | |
Jan 09, 2018 | 15367 | 14124 | 14282 | 0 | -492.80(-3.34%) | |
Jan 08, 2018 | 16300 | 13900 | 14775 | 0 | -1481.30(-9.11%) | |
Jan 07, 2018 | 17183 | 15707 | 16256 | 0 | -909.60(-5.30%) | |
Jan 06, 2018 | 17235 | 16220 | 17166 | 0 | +70.60(+0.41%) | |
Jan 05, 2018 | 17200 | 14810 | 17095 | 0 | +2099.50(+14.00%) | |
Jan 04, 2018 | 15430 | 14192 | 14996 | 0 | +62.30(+0.42%) | |
Jan 03, 2018 | 15500 | 14546 | 14933 | 0 | +244.50(+1.66%) | |
Jan 02, 2018 | 15258 | 12911 | 14689 | 0 | +1195.60(+8.86%) | |
Jan 01, 2018 | 14000 | 12801 | 13493 | 0 | -456.80(-3.27%) | |
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%) |