Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1191 | 1205 | 1168 | 1199 | 48,215 | +54.13(+4.73%) |
Apr 27, 2018 | 1136 | 1162 | 1136 | 1145 | 17,507 | -8.76(-0.76%) |
Apr 26, 2018 | 1148 | 1175 | 1134 | 1154 | 29,754 | -15.43(-1.32%) |
Apr 25, 2018 | 1175 | 1190 | 1141 | 1169 | 52,723 | +39.62(+3.51%) |
Apr 24, 2018 | 1152 | 1160 | 1121 | 1129 | 35,886 | -38.24(-3.28%) |
Apr 23, 2018 | 1140 | 1173 | 1140 | 1168 | 65,504 | +67.03(+6.09%) |
Apr 20, 2018 | 1086 | 1115 | 1085 | 1101 | 55,149 | +51.14(+4.87%) |
Apr 19, 2018 | 1052 | 1090 | 1022 | 1049 | 67,226 | -12.21(-1.15%) |
Apr 18, 2018 | 1057 | 1065 | 1023 | 1062 | 87,983 | -24.88(-2.29%) |
Apr 17, 2018 | 1119 | 1127 | 1073 | 1087 | 53,583 | -19.34(-1.75%) |
Apr 16, 2018 | 1096 | 1128 | 1091 | 1106 | 39,897 | +1.38(+0.12%) |
Apr 13, 2018 | 1136 | 1137 | 1084 | 1105 | 62,746 | -65.42(-5.59%) |
Apr 12, 2018 | 1158 | 1175 | 1141 | 1170 | 60,502 | +49.75(+4.44%) |
Apr 11, 2018 | 1170 | 1171 | 1071 | 1120 | 144,567 | -84.99(-7.05%) |
Apr 10, 2018 | 1220 | 1227 | 1180 | 1205 | 51,749 | -29.49(-2.39%) |
Apr 09, 2018 | 1243 | 1267 | 1199 | 1235 | 43,381 | +3.69(+0.30%) |
Apr 06, 2018 | 1230 | 1253 | 1221 | 1231 | 35,495 | -34.55(-2.73%) |
Apr 05, 2018 | 1311 | 1313 | 1263 | 1266 | 26,918 | -20.04(-1.56%) |
Apr 04, 2018 | 1227 | 1299 | 1227 | 1286 | 29,892 | +11.74(+0.92%) |
Apr 03, 2018 | 1251 | 1291 | 1245 | 1274 | 49,803 | +53.44(+4.38%) |
Apr 02, 2018 | 1215 | 1239 | 1177 | 1220 | 46,465 | -38.00(-3.02%) |
Mar 29, 2018 | 1258 | 1258 | 1258 | 0 | -55.75(-4.24%) | |
Mar 28, 2018 | 1269 | 1323 | 1264 | 1314 | 59,445 | +82.24(+6.68%) |
Mar 27, 2018 | 1221 | 1249 | 1203 | 1232 | 63,363 | +58.27(+4.96%) |
Mar 26, 2018 | 1168 | 1178 | 1150 | 1174 | 51,925 | -20.27(-1.70%) |
Mar 23, 2018 | 1196 | 1213 | 1151 | 1194 | 81,970 | -81.08(-6.36%) |
Mar 22, 2018 | 1255 | 1283 | 1234 | 1275 | 43,782 | +45.61(+3.71%) |
Mar 21, 2018 | 1323 | 1341 | 1200 | 1229 | 121,542 | -143.74(-10.47%) |
Mar 20, 2018 | 1356 | 1387 | 1348 | 1373 | 35,764 | +38.70(+2.90%) |
Mar 19, 2018 | 1373 | 1397 | 1310 | 1334 | 39,140 | -38.93(-2.83%) |
Mar 16, 2018 | 1359 | 1404 | 1353 | 1373 | 72,701 | +17.05(+1.26%) |
Mar 15, 2018 | 1342 | 1374 | 1332 | 1356 | 50,193 | +38.93(+2.96%) |
Mar 14, 2018 | 1321 | 1333 | 1293 | 1317 | 23,952 | +0.00(+0.00%) |
Mar 13, 2018 | 1299 | 1347 | 1282 | 1317 | 33,768 | +13.59(+1.04%) |
Mar 12, 2018 | 1362 | 1383 | 1299 | 1304 | 48,544 | -29.95(-2.25%) |
Mar 09, 2018 | 1350 | 1356 | 1283 | 1334 | 62,243 | +4.84(+0.36%) |
Mar 08, 2018 | 1323 | 1365 | 1313 | 1329 | 45,856 | -11.29(-0.84%) |
Mar 07, 2018 | 1356 | 1340 | 75,084 | +88.23(+7.05%) | ||
Mar 06, 2018 | 1277 | 1277 | 1201 | 1252 | 92,744 | -78.78(-5.92%) |
Mar 05, 2018 | 1352 | 1370 | 1323 | 1331 | 29,975 | -7.83(-0.58%) |
Mar 02, 2018 | 1278 | 1345 | 1263 | 1339 | 46,266 | +18.19(+1.38%) |
Mar 01, 2018 | 1420 | 1474 | 1299 | 1320 | 93,908 | -63.34(-4.58%) |
Feb 28, 2018 | 1357 | 1386 | 1330 | 1384 | 38,291 | +19.35(+1.42%) |
Feb 27, 2018 | 1291 | 1392 | 1287 | 1364 | 69,963 | +106.65(+8.48%) |
Feb 26, 2018 | 1283 | 1303 | 1252 | 1258 | 34,546 | -66.57(-5.03%) |
Feb 23, 2018 | 1360 | 1382 | 1307 | 1324 | 44,267 | -49.07(-3.57%) |
Feb 22, 2018 | 1378 | 1373 | 50,114 | -1.61(-0.12%) | ||
Feb 21, 2018 | 1313 | 1375 | 1218 | 1375 | 85,380 | +11.29(+0.83%) |
Feb 20, 2018 | 1305 | 1381 | 1281 | 1364 | 71,259 | +105.27(+8.37%) |
Feb 16, 2018 | 1258 | 1258 | 1258 | 0 | +106.65(+9.26%) | |
Feb 15, 2018 | 1155 | 1198 | 1139 | 1152 | 69,385 | -11.29(-0.97%) |
Feb 14, 2018 | 1366 | 1399 | 1142 | 1163 | 123,289 | -184.74(-13.71%) |
Feb 13, 2018 | 1371 | 1407 | 1332 | 1348 | 33,199 | -38.47(-2.78%) |
Feb 12, 2018 | 1505 | 1536 | 1329 | 1386 | 67,760 | -164.92(-10.63%) |
Feb 09, 2018 | 1446 | 1650 | 1445 | 1551 | 62,519 | +99.97(+6.89%) |
Feb 08, 2018 | 1449 | 1481 | 1377 | 1451 | 40,467 | -10.60(-0.73%) |
Feb 07, 2018 | 1453 | 1481 | 1392 | 1462 | 42,970 | +41.46(+2.92%) |
Feb 06, 2018 | 1359 | 1427 | 1338 | 1420 | 50,187 | +107.34(+8.18%) |
Feb 05, 2018 | 1329 | 1369 | 1299 | 1313 | 49,463 | -17.96(-1.35%) |
Feb 02, 2018 | 1249 | 1347 | 1248 | 1331 | 106,973 | +145.35(+12.26%) |