Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3678 | 3702 | 3641 | 3648 | 0 | -17.34(-0.47%) |
Apr 27, 2018 | 3601 | 3668 | 3589 | 3665 | 0 | +64.19(+1.78%) |
Apr 26, 2018 | 3576 | 3617 | 3555 | 3601 | 0 | +24.39(+0.68%) |
Apr 25, 2018 | 3530 | 3585 | 3519 | 3577 | 0 | +44.70(+1.27%) |
Apr 24, 2018 | 3575 | 3595 | 3513 | 3532 | 0 | -32.67(-0.92%) |
Apr 23, 2018 | 3508 | 3566 | 3505 | 3565 | 0 | +58.14(+1.66%) |
Apr 20, 2018 | 3492 | 3507 | 3475 | 3507 | 0 | +28.72(+0.83%) |
Apr 19, 2018 | 3538 | 3550 | 3446 | 3478 | 0 | -69.87(-1.97%) |
Apr 18, 2018 | 3590 | 3613 | 3546 | 3548 | 0 | -18.41(-0.52%) |
Apr 17, 2018 | 3575 | 3610 | 3557 | 3566 | 0 | +25.19(+0.71%) |
Apr 16, 2018 | 3540 | 3558 | 3510 | 3541 | 0 | +28.01(+0.80%) |
Apr 13, 2018 | 3514 | 3541 | 3473 | 3513 | 0 | +20.21(+0.58%) |
Apr 12, 2018 | 3476 | 3529 | 3468 | 3493 | 0 | +26.54(+0.77%) |
Apr 11, 2018 | 3440 | 3488 | 3412 | 3466 | 0 | +6.44(+0.19%) |
Apr 10, 2018 | 3450 | 3478 | 3431 | 3460 | 0 | +51.83(+1.52%) |
Apr 09, 2018 | 3413 | 3462 | 3406 | 3408 | 0 | +17.05(+0.50%) |
Apr 06, 2018 | 3468 | 3493 | 3365 | 3391 | 0 | -90.07(-2.59%) |
Apr 05, 2018 | 3489 | 3520 | 3454 | 3481 | 0 | +55.26(+1.61%) |
Apr 04, 2018 | 3322 | 3427 | 3311 | 3426 | 0 | +83.69(+2.50%) |
Apr 03, 2018 | 3362 | 3362 | 3291 | 3342 | 0 | -23.69(-0.70%) |
Apr 02, 2018 | 3479 | 3492 | 3325 | 3366 | 0 | -98.98(-2.86%) |
Mar 29, 2018 | 3465 | 3465 | 3465 | 3465 | 0 | -13.15(-0.38%) |
Mar 28, 2018 | 3453 | 3533 | 3438 | 3478 | 0 | +52.86(+1.54%) |
Mar 27, 2018 | 3455 | 3473 | 3411 | 3425 | 0 | -44.41(-1.28%) |
Mar 26, 2018 | 3430 | 3471 | 3416 | 3470 | 0 | +65.53(+1.93%) |
Mar 23, 2018 | 3398 | 3436 | 3379 | 3404 | 0 | +27.63(+0.82%) |
Mar 22, 2018 | 3426 | 3459 | 3374 | 3376 | 0 | -66.56(-1.93%) |
Mar 21, 2018 | 3474 | 3510 | 3442 | 3443 | 0 | -25.94(-0.75%) |
Mar 20, 2018 | 3460 | 3496 | 3454 | 3469 | 0 | +5.24(+0.15%) |
Mar 19, 2018 | 3451 | 3479 | 3422 | 3464 | 0 | +3.90(+0.11%) |
Mar 16, 2018 | 3483 | 3553 | 3371 | 3460 | 0 | -184.37(-5.06%) |
Mar 15, 2018 | 3599 | 3667 | 3590 | 3644 | 0 | +59.92(+1.67%) |
Mar 14, 2018 | 3598 | 3625 | 3568 | 3584 | 0 | -9.62(-0.27%) |
Mar 13, 2018 | 3573 | 3637 | 3573 | 3594 | 0 | +30.87(+0.87%) |
Mar 12, 2018 | 3610 | 3646 | 3540 | 3563 | 0 | -47.51(-1.32%) |
Mar 09, 2018 | 3627 | 3639 | 3568 | 3610 | 0 | -11.70(-0.32%) |
Mar 08, 2018 | 3575 | 3624 | 3563 | 3622 | 0 | +53.50(+1.50%) |
Mar 07, 2018 | 3569 | 3569 | 3527 | 3569 | 0 | -27.24(-0.76%) |
Mar 06, 2018 | 3584 | 3597 | 3541 | 3596 | 0 | +11.24(+0.31%) |
Mar 05, 2018 | 3582 | 3606 | 3552 | 3585 | 0 | -23.90(-0.66%) |
Mar 02, 2018 | 3569 | 3618 | 3549 | 3609 | 0 | +9.43(+0.26%) |
Mar 01, 2018 | 3584 | 3621 | 3554 | 3599 | 0 | +14.17(+0.40%) |
Feb 28, 2018 | 3642 | 3675 | 3584 | 3585 | 0 | -48.28(-1.33%) |
Feb 27, 2018 | 3690 | 3734 | 3633 | 3633 | 0 | -46.44(-1.26%) |
Feb 26, 2018 | 3703 | 3707 | 3661 | 3680 | 0 | -16.31(-0.44%) |
Feb 23, 2018 | 3626 | 3706 | 3623 | 3696 | 0 | +84.40(+2.34%) |
Feb 22, 2018 | 3605 | 3653 | 3601 | 3612 | 0 | +10.29(+0.29%) |
Feb 21, 2018 | 3585 | 3659 | 3585 | 3601 | 0 | +28.39(+0.79%) |
Feb 20, 2018 | 3587 | 3612 | 3557 | 3573 | 0 | -27.36(-0.76%) |
Feb 16, 2018 | 3600 | 3600 | 3600 | 3600 | 0 | -7.74(-0.21%) |
Feb 15, 2018 | 3667 | 3668 | 3587 | 3608 | 0 | -50.36(-1.38%) |
Feb 14, 2018 | 3572 | 3699 | 3560 | 3658 | 0 | +76.27(+2.13%) |
Feb 13, 2018 | 3570 | 3592 | 3562 | 3582 | 0 | +8.15(+0.23%) |
Feb 12, 2018 | 3625 | 3640 | 3543 | 3574 | 0 | -40.71(-1.13%) |
Feb 09, 2018 | 3548 | 3638 | 3488 | 3615 | 0 | +80.04(+2.26%) |
Feb 08, 2018 | 3662 | 3683 | 3534 | 3535 | 0 | -122.70(-3.35%) |
Feb 07, 2018 | 3652 | 3666 | 3625 | 3657 | 0 | +1.12(+0.03%) |
Feb 06, 2018 | 3505 | 3668 | 3481 | 3656 | 0 | +40.76(+1.13%) |
Feb 05, 2018 | 3709 | 3753 | 3584 | 3615 | 0 | -128.06(-3.42%) |
Feb 02, 2018 | 3761 | 3802 | 3745 | 3743 | 0 | -47.57(-1.25%) |