Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4452 | 4485 | 4344 | 4369 | 0 | -66.94(-1.51%) |
Feb 27, 2018 | 4520 | 4566 | 4433 | 4436 | 0 | -84.99(-1.88%) |
Feb 26, 2018 | 4506 | 4546 | 4449 | 4521 | 0 | +34.47(+0.77%) |
Feb 23, 2018 | 4448 | 4505 | 4408 | 4486 | 0 | +78.87(+1.79%) |
Feb 22, 2018 | 4420 | 4478 | 4374 | 4408 | 0 | +72.04(+1.66%) |
Feb 21, 2018 | 4353 | 4429 | 4314 | 4335 | 0 | -22.05(-0.51%) |
Feb 20, 2018 | 4281 | 4418 | 4259 | 4358 | 0 | +50.29(+1.17%) |
Feb 16, 2018 | 4307 | 4307 | 4307 | 4307 | 0 | -38.52(-0.89%) |
Feb 15, 2018 | 4410 | 4441 | 4270 | 4346 | 0 | -44.23(-1.01%) |
Feb 14, 2018 | 4300 | 4420 | 4273 | 4390 | 0 | +25.10(+0.58%) |
Feb 13, 2018 | 4347 | 4408 | 4307 | 4365 | 0 | -7.33(-0.17%) |
Feb 12, 2018 | 4370 | 4430 | 4285 | 4372 | 0 | +36.47(+0.84%) |
Feb 09, 2018 | 4347 | 4399 | 4164 | 4336 | 0 | +40.98(+0.95%) |
Feb 08, 2018 | 4465 | 4544 | 4285 | 4295 | 0 | -212.85(-4.72%) |
Feb 07, 2018 | 4468 | 4554 | 4435 | 4508 | 0 | +28.03(+0.63%) |
Feb 06, 2018 | 4283 | 4526 | 4252 | 4480 | 0 | +39.73(+0.89%) |
Feb 05, 2018 | 4492 | 4580 | 4395 | 4440 | 0 | -91.81(-2.03%) |
Feb 02, 2018 | 4631 | 4664 | 4519 | 4532 | 0 | -138.10(-2.96%) |
Feb 01, 2018 | 4672 | 4746 | 4623 | 4670 | 0 | -22.95(-0.49%) |
Jan 31, 2018 | 4773 | 4811 | 4663 | 4693 | 0 | -39.66(-0.84%) |
Jan 30, 2018 | 4672 | 4762 | 4636 | 4732 | 0 | -19.49(-0.41%) |
Jan 29, 2018 | 4823 | 4890 | 4732 | 4752 | 0 | -88.16(-1.82%) |
Jan 26, 2018 | 4801 | 4874 | 4736 | 4840 | 0 | +76.35(+1.60%) |
Jan 25, 2018 | 4808 | 4851 | 4673 | 4764 | 0 | -29.69(-0.62%) |
Jan 24, 2018 | 4827 | 4851 | 4759 | 4793 | 0 | -19.93(-0.41%) |
Jan 23, 2018 | 4824 | 4869 | 4757 | 4813 | 0 | -12.33(-0.26%) |
Jan 22, 2018 | 4758 | 4852 | 4707 | 4826 | 0 | +67.38(+1.42%) |
Jan 19, 2018 | 4677 | 4773 | 4657 | 4758 | 0 | +83.92(+1.80%) |
Jan 18, 2018 | 4677 | 4728 | 4622 | 4674 | 0 | +1.71(+0.04%) |
Jan 17, 2018 | 4650 | 4709 | 4609 | 4673 | 0 | +32.16(+0.69%) |
Jan 16, 2018 | 4790 | 4823 | 4597 | 4640 | 0 | -134.30(-2.81%) |
Jan 12, 2018 | 4775 | 4775 | 4775 | 4775 | 0 | +29.48(+0.62%) |
Jan 11, 2018 | 4614 | 4756 | 4598 | 4745 | 0 | +159.32(+3.47%) |
Jan 10, 2018 | 4573 | 4635 | 4547 | 4586 | 0 | -4.24(-0.09%) |
Jan 09, 2018 | 4595 | 4629 | 4552 | 4590 | 0 | +6.80(+0.15%) |
Jan 08, 2018 | 4557 | 4600 | 4512 | 4583 | 0 | +22.37(+0.49%) |
Jan 05, 2018 | 4586 | 4606 | 4514 | 4561 | 0 | -5.53(-0.12%) |
Jan 04, 2018 | 4603 | 4646 | 4520 | 4567 | 0 | -17.45(-0.38%) |
Jan 03, 2018 | 4599 | 4628 | 4548 | 4584 | 0 | -1.37(-0.03%) |
Jan 02, 2018 | 4555 | 4606 | 4517 | 4585 | 0 | +55.92(+1.23%) |
Dec 29, 2017 | 4529 | 4529 | 4529 | 4529 | 0 | -40.89(-0.89%) |
Dec 28, 2017 | 4550 | 4584 | 4512 | 4570 | 0 | +28.46(+0.63%) |
Dec 27, 2017 | 4538 | 4565 | 4510 | 4542 | 0 | +5.21(+0.11%) |
Dec 26, 2017 | 4515 | 4587 | 4506 | 4537 | 0 | +8.16(+0.18%) |
Dec 22, 2017 | 4542 | 4564 | 4484 | 4529 | 0 | -8.04(-0.18%) |
Dec 21, 2017 | 4539 | 4568 | 4483 | 4537 | 0 | +12.95(+0.29%) |
Dec 20, 2017 | 4523 | 4562 | 4479 | 4524 | 0 | +32.02(+0.71%) |
Dec 19, 2017 | 4531 | 4569 | 4455 | 4492 | 0 | -28.93(-0.64%) |
Dec 18, 2017 | 4472 | 4554 | 4461 | 4521 | 0 | +83.28(+1.88%) |
Dec 15, 2017 | 4391 | 4476 | 4375 | 4437 | 0 | +73.85(+1.69%) |
Dec 14, 2017 | 4439 | 4468 | 4347 | 4363 | 0 | -69.03(-1.56%) |
Dec 13, 2017 | 4403 | 4483 | 4372 | 4432 | 0 | +23.27(+0.53%) |
Dec 12, 2017 | 4410 | 4457 | 4381 | 4409 | 0 | +2.17(+0.05%) |
Dec 11, 2017 | 4426 | 4470 | 4383 | 4407 | 0 | -15.14(-0.34%) |
Dec 08, 2017 | 4440 | 4474 | 4395 | 4422 | 0 | +21.28(+0.48%) |
Dec 07, 2017 | 4329 | 4446 | 4317 | 4401 | 0 | +71.39(+1.65%) |
Dec 06, 2017 | 4334 | 4374 | 4294 | 4329 | 0 | -18.80(-0.43%) |
Dec 05, 2017 | 4402 | 4437 | 4323 | 4348 | 0 | -48.61(-1.11%) |
Dec 04, 2017 | 4413 | 4479 | 4380 | 4397 | 0 | +35.57(+0.82%) |