Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7044 | 7063 | 6832 | 6835 | 0 | -200.25(-2.85%) |
Feb 27, 2018 | 7155 | 7207 | 7031 | 7035 | 0 | -105.11(-1.47%) |
Feb 26, 2018 | 7170 | 7187 | 7060 | 7140 | 0 | -15.22(-0.21%) |
Feb 23, 2018 | 7129 | 7172 | 7040 | 7155 | 0 | +55.38(+0.78%) |
Feb 22, 2018 | 7044 | 7140 | 7015 | 7100 | 0 | +77.99(+1.11%) |
Feb 21, 2018 | 7031 | 7125 | 7003 | 7022 | 0 | -8.52(-0.12%) |
Feb 20, 2018 | 7113 | 7169 | 7019 | 7030 | 0 | -82.52(-1.16%) |
Feb 16, 2018 | 7113 | 7113 | 7113 | 7113 | 0 | -66.40(-0.92%) |
Feb 15, 2018 | 7224 | 7234 | 7120 | 7179 | 0 | -13.90(-0.19%) |
Feb 14, 2018 | 7078 | 7206 | 7069 | 7193 | 0 | +62.33(+0.87%) |
Feb 13, 2018 | 7182 | 7212 | 7061 | 7131 | 0 | -77.45(-1.07%) |
Feb 12, 2018 | 7168 | 7288 | 7029 | 7208 | 0 | +131.25(+1.85%) |
Feb 09, 2018 | 7322 | 7391 | 6787 | 7077 | 0 | -173.41(-2.39%) |
Feb 08, 2018 | 7274 | 7571 | 7234 | 7250 | 0 | -300.66(-3.98%) |
Feb 07, 2018 | 7539 | 7628 | 7507 | 7551 | 0 | -13.71(-0.18%) |
Feb 06, 2018 | 7266 | 7591 | 7207 | 7565 | 0 | +88.35(+1.18%) |
Feb 05, 2018 | 7571 | 7622 | 7385 | 7476 | 0 | -136.72(-1.80%) |
Feb 02, 2018 | 7725 | 7765 | 7566 | 7613 | 0 | -159.30(-2.05%) |
Feb 01, 2018 | 7871 | 7887 | 7731 | 7772 | 0 | -121.79(-1.54%) |
Jan 31, 2018 | 7866 | 7920 | 7792 | 7894 | 0 | +75.62(+0.97%) |
Jan 30, 2018 | 7781 | 7841 | 7756 | 7819 | 0 | -20.10(-0.26%) |
Jan 29, 2018 | 7868 | 7910 | 7818 | 7839 | 0 | -46.06(-0.58%) |
Jan 26, 2018 | 7811 | 7908 | 7777 | 7885 | 0 | +98.74(+1.27%) |
Jan 25, 2018 | 7724 | 7795 | 7669 | 7786 | 0 | +62.38(+0.81%) |
Jan 24, 2018 | 7869 | 7895 | 7709 | 7724 | 0 | -111.91(-1.43%) |
Jan 23, 2018 | 7866 | 7884 | 7803 | 7836 | 0 | -17.55(-0.22%) |
Jan 22, 2018 | 7841 | 7887 | 7801 | 7853 | 0 | +15.89(+0.20%) |
Jan 19, 2018 | 7832 | 7861 | 7773 | 7837 | 0 | +27.65(+0.35%) |
Jan 18, 2018 | 7805 | 7837 | 7782 | 7810 | 0 | +1.03(+0.01%) |
Jan 17, 2018 | 7765 | 7827 | 7719 | 7809 | 0 | +88.91(+1.15%) |
Jan 16, 2018 | 7763 | 7823 | 7715 | 7720 | 0 | +3.40(+0.04%) |
Jan 12, 2018 | 7716 | 7716 | 7716 | 7716 | 0 | +59.77(+0.78%) |
Jan 11, 2018 | 7652 | 7691 | 7578 | 7656 | 0 | +7.70(+0.10%) |
Jan 10, 2018 | 7838 | 7847 | 7607 | 7649 | 0 | -202.29(-2.58%) |
Jan 09, 2018 | 7829 | 7925 | 7811 | 7851 | 0 | +7.88(+0.10%) |
Jan 08, 2018 | 7779 | 7864 | 7738 | 7843 | 0 | +67.03(+0.86%) |
Jan 05, 2018 | 7768 | 7826 | 7706 | 7776 | 0 | +38.60(+0.50%) |
Jan 04, 2018 | 7732 | 7785 | 7712 | 7738 | 0 | +11.47(+0.15%) |
Jan 03, 2018 | 7747 | 7776 | 7698 | 7726 | 0 | -28.38(-0.37%) |
Jan 02, 2018 | 7776 | 7793 | 7698 | 7754 | 0 | +1.62(+0.02%) |
Dec 29, 2017 | 7753 | 7753 | 7753 | 7753 | 0 | -4.46(-0.06%) |
Dec 28, 2017 | 7705 | 7774 | 7669 | 7757 | 0 | +70.28(+0.91%) |
Dec 27, 2017 | 7762 | 7795 | 7680 | 7687 | 0 | -76.52(-0.99%) |
Dec 26, 2017 | 7761 | 7808 | 7743 | 7764 | 0 | -1.66(-0.02%) |
Dec 22, 2017 | 7824 | 7824 | 7725 | 7765 | 0 | -42.18(-0.54%) |
Dec 21, 2017 | 7799 | 7859 | 7774 | 7807 | 0 | +14.19(+0.18%) |
Dec 20, 2017 | 7776 | 7839 | 7749 | 7793 | 0 | +29.01(+0.37%) |
Dec 19, 2017 | 7752 | 7809 | 7703 | 7764 | 0 | +22.56(+0.29%) |
Dec 18, 2017 | 7742 | 7796 | 7646 | 7742 | 0 | +13.10(+0.17%) |
Dec 15, 2017 | 7712 | 7759 | 7673 | 7729 | 0 | +44.66(+0.58%) |
Dec 14, 2017 | 7728 | 7769 | 7648 | 7684 | 0 | -54.51(-0.70%) |
Dec 13, 2017 | 7723 | 7802 | 7688 | 7738 | 0 | +11.42(+0.15%) |
Dec 12, 2017 | 7738 | 7856 | 7718 | 7727 | 0 | -60.41(-0.78%) |
Dec 11, 2017 | 7875 | 7882 | 7768 | 7787 | 0 | -93.58(-1.19%) |
Dec 08, 2017 | 7907 | 7936 | 7845 | 7881 | 0 | +0.50(+0.01%) |
Dec 07, 2017 | 7816 | 7921 | 7784 | 7880 | 0 | +66.84(+0.86%) |
Dec 06, 2017 | 7898 | 7917 | 7804 | 7814 | 0 | -91.53(-1.16%) |
Dec 05, 2017 | 7992 | 8007 | 7850 | 7905 | 0 | -97.05(-1.21%) |
Dec 04, 2017 | 8019 | 8069 | 7960 | 8002 | 0 | -2.60(-0.03%) |