Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4140 | 4170 | 4078 | 4110 | 0 | +0.59(+0.01%) |
Jan 30, 2018 | 4117 | 4134 | 4061 | 4109 | 0 | -31.01(-0.75%) |
Jan 29, 2018 | 4175 | 4191 | 4106 | 4140 | 0 | -35.55(-0.85%) |
Jan 26, 2018 | 4171 | 4213 | 4124 | 4176 | 0 | +23.87(+0.57%) |
Jan 25, 2018 | 4166 | 4208 | 4116 | 4152 | 0 | +19.98(+0.48%) |
Jan 24, 2018 | 4151 | 4195 | 4099 | 4132 | 0 | +19.93(+0.48%) |
Jan 23, 2018 | 4135 | 4165 | 4057 | 4112 | 0 | -21.20(-0.51%) |
Jan 22, 2018 | 4129 | 4155 | 4102 | 4133 | 0 | +5.00(+0.12%) |
Jan 19, 2018 | 4036 | 4137 | 4021 | 4128 | 0 | +111.32(+2.77%) |
Jan 18, 2018 | 4050 | 4066 | 3992 | 4017 | 0 | -30.90(-0.76%) |
Jan 17, 2018 | 4066 | 4099 | 4002 | 4048 | 0 | -6.11(-0.15%) |
Jan 16, 2018 | 4128 | 4143 | 4020 | 4054 | 0 | -24.53(-0.60%) |
Jan 15, 2018 | 4078 | 4078 | 4078 | 4078 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 4073 | 4115 | 4037 | 4078 | 0 | +7.57(+0.19%) |
Jan 11, 2018 | 4008 | 4084 | 3986 | 4071 | 0 | +85.64(+2.15%) |
Jan 10, 2018 | 3992 | 4011 | 3954 | 3985 | 0 | -23.12(-0.58%) |
Jan 09, 2018 | 4024 | 4061 | 3983 | 4008 | 0 | -12.91(-0.32%) |
Jan 08, 2018 | 4004 | 4037 | 3970 | 4021 | 0 | +10.33(+0.26%) |
Jan 05, 2018 | 3982 | 4033 | 3962 | 4011 | 0 | +44.42(+1.12%) |
Jan 04, 2018 | 3963 | 3995 | 3929 | 3967 | 0 | +25.08(+0.64%) |
Jan 03, 2018 | 3942 | 3965 | 3903 | 3941 | 0 | -9.71(-0.25%) |
Jan 02, 2018 | 3891 | 3960 | 3875 | 3951 | 0 | +81.72(+2.11%) |
Dec 29, 2017 | 3869 | 3869 | 3869 | 3869 | 0 | -3.81(-0.10%) |
Dec 28, 2017 | 3875 | 3895 | 3840 | 3873 | 0 | -0.51(-0.01%) |
Dec 27, 2017 | 3876 | 3899 | 3854 | 3874 | 0 | +2.32(+0.06%) |
Dec 26, 2017 | 3841 | 3889 | 3823 | 3871 | 0 | +25.50(+0.66%) |
Dec 22, 2017 | 3843 | 3862 | 3810 | 3846 | 0 | -5.39(-0.14%) |
Dec 21, 2017 | 3840 | 3884 | 3810 | 3851 | 0 | +2.47(+0.06%) |
Dec 20, 2017 | 3853 | 3880 | 3821 | 3849 | 0 | +9.04(+0.24%) |
Dec 19, 2017 | 3848 | 3879 | 3819 | 3840 | 0 | -9.19(-0.24%) |
Dec 18, 2017 | 3825 | 3881 | 3806 | 3849 | 0 | +56.73(+1.50%) |
Dec 15, 2017 | 3792 | 3837 | 3762 | 3792 | 0 | +24.54(+0.65%) |
Dec 14, 2017 | 3801 | 3829 | 3745 | 3768 | 0 | -35.41(-0.93%) |
Dec 13, 2017 | 3813 | 3858 | 3781 | 3803 | 0 | +5.43(+0.14%) |
Dec 12, 2017 | 3780 | 3832 | 3758 | 3798 | 0 | +14.80(+0.39%) |
Dec 11, 2017 | 3770 | 3817 | 3755 | 3783 | 0 | +25.30(+0.67%) |
Dec 08, 2017 | 3789 | 3806 | 3741 | 3758 | 0 | -33.86(-0.89%) |
Dec 07, 2017 | 3759 | 3823 | 3734 | 3792 | 0 | +8.00(+0.21%) |
Dec 06, 2017 | 3822 | 3854 | 3750 | 3784 | 0 | -62.59(-1.63%) |
Dec 05, 2017 | 3861 | 3903 | 3815 | 3846 | 0 | -0.69(-0.02%) |
Dec 04, 2017 | 3904 | 3938 | 3834 | 3847 | 0 | -18.13(-0.47%) |
Dec 01, 2017 | 3897 | 3916 | 3824 | 3865 | 0 | -15.91(-0.41%) |
Nov 30, 2017 | 3862 | 3914 | 3828 | 3881 | 0 | +12.57(+0.32%) |
Nov 29, 2017 | 3881 | 3921 | 3820 | 3868 | 0 | -7.98(-0.21%) |
Nov 28, 2017 | 3850 | 3893 | 3818 | 3876 | 0 | +32.02(+0.83%) |
Nov 27, 2017 | 3866 | 3887 | 3822 | 3844 | 0 | -47.52(-1.22%) |
Nov 24, 2017 | 3879 | 3918 | 3856 | 3892 | 0 | +27.40(+0.71%) |
Nov 23, 2017 | 3869 | 3904 | 3845 | 3864 | 0 | +0.00(+0.00%) |
Nov 22, 2017 | 3869 | 3904 | 3845 | 3864 | 0 | -1.89(-0.05%) |
Nov 21, 2017 | 3844 | 3896 | 3817 | 3866 | 0 | +29.04(+0.76%) |
Nov 20, 2017 | 3807 | 3853 | 3779 | 3837 | 0 | +32.51(+0.85%) |
Nov 17, 2017 | 3770 | 3837 | 3756 | 3805 | 0 | +33.29(+0.88%) |
Nov 16, 2017 | 3733 | 3798 | 3711 | 3771 | 0 | +62.16(+1.68%) |
Nov 15, 2017 | 3720 | 3747 | 3648 | 3709 | 0 | -44.80(-1.19%) |
Nov 14, 2017 | 3777 | 3810 | 3724 | 3754 | 0 | -58.42(-1.53%) |
Nov 13, 2017 | 3788 | 3844 | 3761 | 3812 | 0 | +1.60(+0.04%) |
Nov 10, 2017 | 3826 | 3871 | 3793 | 3811 | 0 | -36.44(-0.95%) |
Nov 09, 2017 | 3854 | 3925 | 3800 | 3847 | 0 | -37.60(-0.97%) |
Nov 08, 2017 | 3846 | 3907 | 3799 | 3885 | 0 | +41.06(+1.07%) |
Nov 07, 2017 | 3827 | 3877 | 3784 | 3844 | 0 | +10.39(+0.27%) |
Nov 06, 2017 | 3801 | 3852 | 3769 | 3833 | 0 | +39.86(+1.05%) |
Nov 03, 2017 | 3792 | 3832 | 3740 | 3794 | 0 | -12.40(-0.33%) |
Nov 02, 2017 | 3813 | 3848 | 3769 | 3806 | 0 | -12.10(-0.32%) |