Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7443 | 7454 | 7381 | 7411 | 0 | +9.00(+0.12%) |
Jan 30, 2018 | 7389 | 7433 | 7382 | 7402 | 0 | -64.03(-0.86%) |
Jan 29, 2018 | 7484 | 7501 | 7456 | 7467 | 0 | -39.26(-0.52%) |
Jan 26, 2018 | 7448 | 7506 | 7431 | 7506 | 0 | +94.61(+1.28%) |
Jan 25, 2018 | 7458 | 7459 | 7389 | 7411 | 0 | -3.90(-0.05%) |
Jan 24, 2018 | 7474 | 7486 | 7377 | 7415 | 0 | -45.23(-0.61%) |
Jan 23, 2018 | 7425 | 7465 | 7423 | 7460 | 0 | +52.26(+0.71%) |
Jan 22, 2018 | 7338 | 7408 | 7333 | 7408 | 0 | +71.65(+0.98%) |
Jan 19, 2018 | 7312 | 7336 | 7297 | 7336 | 0 | +40.33(+0.55%) |
Jan 18, 2018 | 7294 | 7314 | 7276 | 7296 | 0 | -2.23(-0.03%) |
Jan 17, 2018 | 7258 | 7309 | 7229 | 7298 | 0 | +74.59(+1.03%) |
Jan 16, 2018 | 7307 | 7330 | 7206 | 7224 | 0 | -37.37(-0.51%) |
Jan 12, 2018 | 7261 | 7261 | 7261 | 7261 | 0 | +49.28(+0.68%) |
Jan 11, 2018 | 7169 | 7212 | 7163 | 7212 | 0 | +58.21(+0.81%) |
Jan 10, 2018 | 7130 | 7154 | 7113 | 7154 | 0 | -10.01(-0.14%) |
Jan 09, 2018 | 7174 | 7181 | 7148 | 7164 | 0 | +6.19(+0.09%) |
Jan 08, 2018 | 7135 | 7161 | 7124 | 7157 | 0 | +20.83(+0.29%) |
Jan 05, 2018 | 7106 | 7137 | 7097 | 7137 | 0 | +58.65(+0.83%) |
Jan 04, 2018 | 7090 | 7098 | 7072 | 7078 | 0 | +12.38(+0.18%) |
Jan 03, 2018 | 7017 | 7069 | 7017 | 7066 | 0 | +58.63(+0.84%) |
Jan 02, 2018 | 6938 | 7007 | 6924 | 7007 | 0 | +103.51(+1.50%) |
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%) |