Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1946 | 1946 | 1946 | 0 | +33.48(+1.75%) | |
Dec 28, 2017 | 1900 | 1918 | 1899 | 1913 | 23,971 | -4.53(-0.24%) |
Dec 27, 2017 | 1918 | 1922 | 1902 | 1917 | 29,086 | +0.00(+0.00%) |
Dec 26, 2017 | 1917 | 1938 | 1911 | 1917 | 31,808 | +29.88(+1.58%) |
Dec 22, 2017 | 1888 | 1902 | 1885 | 1887 | 44,801 | +6.32(+0.34%) |
Dec 21, 2017 | 1873 | 1886 | 1856 | 1881 | 41,978 | +0.90(+0.05%) |
Dec 20, 2017 | 1854 | 1902 | 1853 | 1880 | 56,676 | +8.14(+0.43%) |
Dec 19, 2017 | 1851 | 1888 | 1846 | 1872 | 73,226 | +30.71(+1.67%) |
Dec 18, 2017 | 1853 | 1861 | 1836 | 1841 | 58,297 | -48.78(-2.58%) |
Dec 15, 2017 | 1932 | 1942 | 1881 | 1890 | 75,007 | -65.05(-3.33%) |
Dec 14, 2017 | 1941 | 1960 | 1926 | 1955 | 49,967 | +4.51(+0.23%) |
Dec 13, 2017 | 1938 | 1958 | 1931 | 1951 | 50,881 | -10.84(-0.55%) |
Dec 12, 2017 | 1956 | 1972 | 1943 | 1961 | 49,755 | +9.04(+0.46%) |
Dec 11, 2017 | 1997 | 1997 | 1951 | 1952 | 52,818 | -47.89(-2.39%) |
Dec 08, 2017 | 1980 | 2008 | 1966 | 2000 | 55,729 | -25.29(-1.25%) |
Dec 07, 2017 | 2046 | 2053 | 2008 | 2026 | 70,143 | -21.69(-1.06%) |
Dec 06, 2017 | 2097 | 2104 | 2036 | 2047 | 77,126 | -26.20(-1.26%) |
Dec 05, 2017 | 2081 | 2101 | 2002 | 2073 | 104,025 | -4.51(-0.22%) |
Dec 04, 2017 | 1970 | 2082 | 1963 | 2078 | 113,173 | +70.47(+3.51%) |
Dec 01, 2017 | 2019 | 2057 | 1979 | 2007 | 148,310 | +24.39(+1.23%) |
Nov 30, 2017 | 2007 | 2021 | 1971 | 1983 | 97,151 | -48.79(-2.40%) |
Nov 29, 2017 | 1938 | 2059 | 1938 | 2032 | 150,272 | +100.29(+5.19%) |
Nov 28, 2017 | 1933 | 1965 | 1928 | 1932 | 72,000 | -14.46(-0.74%) |
Nov 27, 2017 | 1947 | 1960 | 1932 | 1946 | 39,526 | +2.71(+0.14%) |
Nov 24, 2017 | 1959 | 1962 | 1942 | 1943 | 20,656 | -21.68(-1.10%) |
Nov 22, 2017 | 1967 | 1978 | 1960 | 1965 | 29,177 | -7.23(-0.37%) |
Nov 21, 2017 | 2009 | 2011 | 1970 | 1972 | 60,338 | -65.95(-3.24%) |
Nov 20, 2017 | 2028 | 2046 | 2023 | 2038 | 28,455 | +4.52(+0.22%) |
Nov 17, 2017 | 2008 | 2038 | 2004 | 2034 | 56,966 | +24.39(+1.21%) |
Nov 16, 2017 | 2056 | 2057 | 1995 | 2009 | 84,815 | -81.31(-3.89%) |
Nov 15, 2017 | 2087 | 2121 | 2073 | 2091 | 78,995 | +31.62(+1.54%) |
Nov 14, 2017 | 2060 | 2089 | 2053 | 2059 | 72,193 | +21.68(+1.06%) |
Nov 13, 2017 | 2067 | 2068 | 2029 | 2037 | 45,238 | -7.23(-0.35%) |
Nov 10, 2017 | 2059 | 2069 | 2040 | 2045 | 49,368 | -0.90(-0.04%) |
Nov 09, 2017 | 2062 | 2106 | 2041 | 2045 | 126,529 | +33.43(+1.66%) |
Nov 08, 2017 | 2039 | 2048 | 2011 | 2012 | 49,001 | -26.20(-1.29%) |
Nov 07, 2017 | 2045 | 2058 | 2029 | 2038 | 65,035 | -2.71(-0.13%) |
Nov 06, 2017 | 2065 | 2068 | 2038 | 2041 | 42,907 | -20.78(-1.01%) |
Nov 03, 2017 | 2096 | 2120 | 2060 | 2062 | 65,577 | -60.53(-2.85%) |
Nov 02, 2017 | 2117 | 2164 | 2114 | 2122 | 63,352 | +11.74(+0.56%) |
Nov 01, 2017 | 2082 | 2133 | 2078 | 2110 | 66,470 | +2.71(+0.13%) |
Oct 31, 2017 | 2111 | 2129 | 2097 | 2108 | 55,964 | -22.58(-1.06%) |
Oct 30, 2017 | 2153 | 2156 | 2105 | 2130 | 96,857 | -15.36(-0.72%) |
Oct 27, 2017 | 2236 | 2242 | 2132 | 2146 | 154,030 | -203.28(-8.65%) |
Oct 26, 2017 | 2330 | 2352 | 2315 | 2349 | 57,216 | +20.78(+0.89%) |
Oct 25, 2017 | 2315 | 2378 | 2292 | 2328 | 89,898 | +28.01(+1.22%) |
Oct 24, 2017 | 2300 | 2326 | 2286 | 2300 | 51,352 | -12.65(-0.55%) |
Oct 23, 2017 | 2254 | 2322 | 2253 | 2313 | 69,899 | +44.27(+1.95%) |
Oct 20, 2017 | 2258 | 2276 | 2251 | 2269 | 38,564 | -18.07(-0.79%) |
Oct 19, 2017 | 2298 | 2333 | 2285 | 2287 | 57,339 | +26.20(+1.16%) |
Oct 18, 2017 | 2244 | 2270 | 2244 | 2260 | 45,215 | +6.32(+0.28%) |
Oct 17, 2017 | 2264 | 2273 | 2251 | 2254 | 37,079 | -7.23(-0.32%) |
Oct 16, 2017 | 2267 | 2282 | 2259 | 2261 | 38,627 | -23.49(-1.03%) |
Oct 13, 2017 | 2281 | 2291 | 2275 | 2285 | 41,351 | -26.20(-1.13%) |
Oct 12, 2017 | 2307 | 2317 | 2283 | 2311 | 42,317 | +14.46(+0.63%) |
Oct 11, 2017 | 2320 | 2330 | 2296 | 2297 | 39,464 | -20.78(-0.90%) |
Oct 10, 2017 | 2298 | 2349 | 2292 | 2317 | 47,248 | -4.52(-0.19%) |
Oct 09, 2017 | 2305 | 2331 | 2297 | 2322 | 41,543 | +6.33(+0.27%) |
Oct 06, 2017 | 2346 | 2347 | 2315 | 2316 | 71,421 | -9.04(-0.39%) |
Oct 05, 2017 | 2368 | 2376 | 2321 | 2325 | 77,174 | -68.66(-2.87%) |
Oct 04, 2017 | 2414 | 2420 | 2378 | 2393 | 56,743 | -7.23(-0.30%) |
Oct 03, 2017 | 2407 | 2421 | 2391 | 2400 | 45,783 | -14.45(-0.60%) |