Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13281 | 13575 | 13202 | 13486 | 0 | +599.20(+4.65%) |
Jan 30, 2018 | 12985 | 13207 | 12822 | 12886 | 0 | -523.30(-3.90%) |
Jan 29, 2018 | 13398 | 13451 | 13132 | 13410 | 0 | -113.10(-0.84%) |
Jan 26, 2018 | 13386 | 13564 | 13327 | 13523 | 0 | +203.30(+1.53%) |
Jan 25, 2018 | 13691 | 13838 | 13273 | 13320 | 0 | -20.30(-0.15%) |
Jan 24, 2018 | 13551 | 13609 | 13236 | 13340 | 0 | -268.70(-1.97%) |
Jan 23, 2018 | 13396 | 13834 | 13231 | 13608 | 0 | +323.80(+2.44%) |
Jan 22, 2018 | 13162 | 13287 | 12925 | 13285 | 0 | +37.00(+0.28%) |
Jan 19, 2018 | 13608 | 13687 | 13217 | 13248 | 0 | -372.90(-2.74%) |
Jan 18, 2018 | 13695 | 13829 | 13597 | 13621 | 0 | -89.10(-0.65%) |
Jan 17, 2018 | 13384 | 13748 | 13315 | 13710 | 0 | +414.60(+3.12%) |
Jan 16, 2018 | 13369 | 13581 | 13144 | 13295 | 0 | +22.90(+0.17%) |
Jan 12, 2018 | 13272 | 13272 | 13272 | 13272 | 0 | -2.90(-0.02%) |
Jan 11, 2018 | 13476 | 13629 | 13207 | 13275 | 0 | -137.30(-1.02%) |
Jan 10, 2018 | 13415 | 13435 | 13411 | 13412 | 0 | +97.30(+0.73%) |
Jan 09, 2018 | 14014 | 14099 | 13255 | 13315 | 0 | -782.50(-5.55%) |
Jan 08, 2018 | 14025 | 14261 | 13902 | 14098 | 0 | -72.50(-0.51%) |
Jan 05, 2018 | 14269 | 14429 | 14041 | 14170 | 0 | -322.00(-2.22%) |
Jan 04, 2018 | 14225 | 14523 | 13928 | 14492 | 0 | +570.40(+4.10%) |
Jan 03, 2018 | 13775 | 13930 | 13641 | 13922 | 0 | +394.70(+2.92%) |
Jan 02, 2018 | 12889 | 13547 | 12781 | 13527 | 0 | +764.90(+5.99%) |
Dec 29, 2017 | 12762 | 12762 | 12762 | 12762 | 0 | -207.60(-1.60%) |
Dec 28, 2017 | 13273 | 13344 | 12950 | 12970 | 0 | -198.30(-1.51%) |
Dec 27, 2017 | 13169 | 13173 | 13163 | 13168 | 0 | +68.10(+0.52%) |
Dec 26, 2017 | 13382 | 13387 | 12880 | 13100 | 0 | -561.40(-4.11%) |
Dec 22, 2017 | 13680 | 13898 | 13605 | 13661 | 0 | -92.30(-0.67%) |
Dec 21, 2017 | 14094 | 14105 | 13730 | 13754 | 0 | -399.30(-2.82%) |
Dec 20, 2017 | 14429 | 14475 | 13885 | 14153 | 0 | +523.50(+3.84%) |
Dec 19, 2017 | 13663 | 13743 | 13425 | 13629 | 0 | +79.30(+0.59%) |
Dec 18, 2017 | 13450 | 13561 | 13337 | 13550 | 0 | +394.30(+3.00%) |
Dec 15, 2017 | 13130 | 13208 | 13001 | 13156 | 0 | +44.00(+0.34%) |
Dec 14, 2017 | 13131 | 13263 | 13003 | 13112 | 0 | +53.70(+0.41%) |
Dec 13, 2017 | 13106 | 13374 | 13025 | 13058 | 0 | +60.60(+0.47%) |
Dec 12, 2017 | 13247 | 13299 | 12950 | 12998 | 0 | -345.10(-2.59%) |
Dec 11, 2017 | 13467 | 13567 | 13136 | 13343 | 0 | -58.50(-0.44%) |
Dec 08, 2017 | 13655 | 13820 | 13300 | 13401 | 0 | +0.90(+0.01%) |
Dec 07, 2017 | 13090 | 13414 | 13009 | 13400 | 0 | +489.60(+3.79%) |
Dec 06, 2017 | 12690 | 12967 | 12526 | 12911 | 0 | +103.60(+0.81%) |
Dec 05, 2017 | 12377 | 13062 | 12270 | 12807 | 0 | +391.90(+3.16%) |
Dec 04, 2017 | 13028 | 13096 | 12167 | 12415 | 0 | -628.30(-4.82%) |
Dec 01, 2017 | 12964 | 13216 | 12542 | 13043 | 0 | -117.60(-0.89%) |
Nov 30, 2017 | 13697 | 13809 | 13001 | 13161 | 0 | -408.70(-3.01%) |
Nov 29, 2017 | 14707 | 14739 | 13429 | 13570 | 0 | -1265.90(-8.53%) |
Nov 28, 2017 | 14988 | 15115 | 14804 | 14836 | 0 | -29.00(-0.20%) |
Nov 27, 2017 | 14836 | 14969 | 14568 | 14865 | 0 | -486.10(-3.17%) |
Nov 24, 2017 | 15252 | 15419 | 15154 | 15351 | 0 | +153.60(+1.01%) |
Nov 22, 2017 | 15405 | 15424 | 15037 | 15197 | 0 | -75.70(-0.50%) |
Nov 21, 2017 | 14953 | 15344 | 14888 | 15273 | 0 | +534.90(+3.63%) |
Nov 20, 2017 | 14389 | 14805 | 14356 | 14738 | 0 | +451.40(+3.16%) |
Nov 17, 2017 | 14397 | 14409 | 14151 | 14286 | 0 | -4.20(-0.03%) |
Nov 16, 2017 | 14151 | 14328 | 14019 | 14291 | 0 | +253.20(+1.80%) |
Nov 15, 2017 | 13986 | 14165 | 13810 | 14038 | 0 | -140.00(-0.99%) |
Nov 14, 2017 | 14111 | 14248 | 13874 | 14178 | 0 | +57.20(+0.41%) |
Nov 13, 2017 | 13735 | 14203 | 13693 | 14120 | 0 | +249.20(+1.80%) |
Nov 10, 2017 | 13564 | 13896 | 13549 | 13871 | 0 | +384.00(+2.85%) |
Nov 09, 2017 | 13544 | 13547 | 13205 | 13487 | 0 | -181.30(-1.33%) |
Nov 08, 2017 | 13591 | 13684 | 13470 | 13668 | 0 | +46.90(+0.34%) |
Nov 07, 2017 | 13515 | 13714 | 13433 | 13622 | 0 | +202.50(+1.51%) |
Nov 06, 2017 | 13599 | 13645 | 13176 | 13419 | 0 | -133.80(-0.99%) |
Nov 03, 2017 | 13874 | 13944 | 13442 | 13553 | 0 | -193.50(-1.41%) |
Nov 02, 2017 | 13664 | 13876 | 13550 | 13746 | 0 | -10.10(-0.07%) |