Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6903 | 6903 | 6903 | 6903 | 0 | -46.77(-0.67%) |
Dec 28, 2017 | 6953 | 6955 | 6937 | 6950 | 0 | +10.82(+0.16%) |
Dec 27, 2017 | 6941 | 6955 | 6932 | 6939 | 0 | +3.09(+0.04%) |
Dec 26, 2017 | 6929 | 6942 | 6916 | 6936 | 0 | -23.71(-0.34%) |
Dec 22, 2017 | 6958 | 6960 | 6960 | 6960 | 0 | -5.40(-0.08%) |
Dec 21, 2017 | 6973 | 6993 | 6961 | 6965 | 0 | +4.40(+0.06%) |
Dec 20, 2017 | 6991 | 6991 | 6935 | 6961 | 0 | -2.89(-0.04%) |
Dec 19, 2017 | 6991 | 6996 | 6951 | 6964 | 0 | -30.91(-0.44%) |
Dec 18, 2017 | 6980 | 7004 | 6976 | 6995 | 0 | +58.18(+0.84%) |
Dec 15, 2017 | 6872 | 6946 | 6871 | 6937 | 0 | +80.05(+1.17%) |
Dec 14, 2017 | 6887 | 6901 | 6852 | 6857 | 0 | -19.27(-0.28%) |
Dec 13, 2017 | 6880 | 6898 | 6872 | 6876 | 0 | +13.48(+0.20%) |
Dec 12, 2017 | 6873 | 6885 | 6856 | 6862 | 0 | -12.76(-0.19%) |
Dec 11, 2017 | 6848 | 6880 | 6845 | 6875 | 0 | +35.00(+0.51%) |
Dec 08, 2017 | 6860 | 6870 | 6832 | 6840 | 0 | +27.24(+0.40%) |
Dec 07, 2017 | 6786 | 6829 | 6778 | 6813 | 0 | +36.46(+0.54%) |
Dec 06, 2017 | 6742 | 6787 | 6734 | 6776 | 0 | +14.17(+0.21%) |
Dec 05, 2017 | 6759 | 6836 | 6752 | 6762 | 0 | -13.16(-0.19%) |
Dec 04, 2017 | 6897 | 6897 | 6771 | 6775 | 0 | -72.22(-1.05%) |
Dec 01, 2017 | 6844 | 6872 | 6804 | 6848 | 0 | -26.38(-0.38%) |
Nov 30, 2017 | 6853 | 6889 | 6838 | 6874 | 0 | +49.63(+0.73%) |
Nov 29, 2017 | 6907 | 6908 | 6794 | 6824 | 0 | -88.02(-1.27%) |
Nov 28, 2017 | 6894 | 6914 | 6866 | 6912 | 0 | +33.84(+0.49%) |
Nov 27, 2017 | 6890 | 6897 | 6868 | 6879 | 0 | -10.64(-0.15%) |
Nov 24, 2017 | 6878 | 6890 | 6874 | 6889 | 0 | +21.80(+0.32%) |
Nov 22, 2017 | 6870 | 6867 | 6867 | 6867 | 0 | +4.88(+0.07%) |
Nov 21, 2017 | 6821 | 6863 | 6820 | 6862 | 0 | +71.77(+1.06%) |
Nov 20, 2017 | 6789 | 6796 | 6779 | 6791 | 0 | +7.92(+0.12%) |
Nov 17, 2017 | 6794 | 6798 | 6777 | 6783 | 0 | -10.50(-0.15%) |
Nov 16, 2017 | 6742 | 6807 | 6742 | 6793 | 0 | +87.08(+1.30%) |
Nov 15, 2017 | 6701 | 6725 | 6667 | 6706 | 0 | -31.66(-0.47%) |
Nov 14, 2017 | 6734 | 6744 | 6709 | 6738 | 0 | -19.73(-0.29%) |
Nov 13, 2017 | 6727 | 6766 | 6723 | 6758 | 0 | +6.66(+0.10%) |
Nov 10, 2017 | 6736 | 6757 | 6727 | 6751 | 0 | +0.89(+0.01%) |
Nov 09, 2017 | 6737 | 6759 | 6687 | 6750 | 0 | -39.07(-0.58%) |
Nov 08, 2017 | 6765 | 6792 | 6753 | 6789 | 0 | +21.34(+0.32%) |
Nov 07, 2017 | 6785 | 6796 | 6750 | 6768 | 0 | -18.66(-0.27%) |
Nov 06, 2017 | 6763 | 6791 | 6763 | 6786 | 0 | +22.00(+0.33%) |
Nov 03, 2017 | 6737 | 6765 | 6713 | 6764 | 0 | +49.50(+0.74%) |
Nov 02, 2017 | 6709 | 6720 | 6678 | 6715 | 0 | -1.59(-0.02%) |
Nov 01, 2017 | 6759 | 6760 | 6691 | 6717 | 0 | -11.14(-0.17%) |
Oct 31, 2017 | 6714 | 6738 | 6706 | 6728 | 0 | +28.71(+0.43%) |
Oct 30, 2017 | 6694 | 6727 | 6677 | 6699 | 0 | -2.30(-0.03%) |
Oct 27, 2017 | 6635 | 6708 | 6626 | 6701 | 0 | +144.49(+2.20%) |
Oct 26, 2017 | 6568 | 6583 | 6550 | 6557 | 0 | -7.12(-0.11%) |
Oct 25, 2017 | 6587 | 6601 | 6518 | 6564 | 0 | -34.54(-0.52%) |
Oct 24, 2017 | 6599 | 6612 | 6582 | 6598 | 0 | +11.60(+0.18%) |
Oct 23, 2017 | 6642 | 6642 | 6581 | 6587 | 0 | -42.22(-0.64%) |
Oct 20, 2017 | 6633 | 6640 | 6623 | 6629 | 0 | +23.98(+0.36%) |
Oct 19, 2017 | 6584 | 6605 | 6559 | 6605 | 0 | -19.15(-0.29%) |
Oct 18, 2017 | 6634 | 6636 | 6614 | 6624 | 0 | +0.56(+0.01%) |
Oct 17, 2017 | 6621 | 6629 | 6613 | 6624 | 0 | -0.34(-0.01%) |
Oct 16, 2017 | 6623 | 6632 | 6607 | 6624 | 0 | +18.20(+0.28%) |
Oct 13, 2017 | 6613 | 6617 | 6602 | 6606 | 0 | +14.29(+0.22%) |
Oct 12, 2017 | 6595 | 6614 | 6586 | 6592 | 0 | -12.04(-0.18%) |
Oct 11, 2017 | 6587 | 6604 | 6578 | 6604 | 0 | +16.30(+0.25%) |
Oct 10, 2017 | 6602 | 6608 | 6562 | 6587 | 0 | +7.52(+0.11%) |
Oct 09, 2017 | 6597 | 6599 | 6572 | 6580 | 0 | -10.45(-0.16%) |
Oct 06, 2017 | 6567 | 6590 | 6567 | 6590 | 0 | +4.82(+0.07%) |
Oct 05, 2017 | 6553 | 6587 | 6548 | 6585 | 0 | +50.73(+0.78%) |
Oct 04, 2017 | 6522 | 6546 | 6513 | 6535 | 0 | +2.92(+0.04%) |
Oct 03, 2017 | 6524 | 6532 | 6510 | 6532 | 0 | +14.99(+0.23%) |