Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4859 | 4862 | 4699 | 4717 | 0 | -116.01(-2.40%) |
Apr 27, 2018 | 4923 | 4938 | 4737 | 4833 | 0 | +78.69(+1.66%) |
Apr 26, 2018 | 4719 | 4799 | 4696 | 4755 | 0 | +98.36(+2.11%) |
Apr 25, 2018 | 4706 | 4706 | 4554 | 4656 | 0 | -40.86(-0.87%) |
Apr 24, 2018 | 4855 | 4866 | 4661 | 4697 | 0 | -112.48(-2.34%) |
Apr 23, 2018 | 4829 | 4857 | 4773 | 4810 | 0 | +17.65(+0.37%) |
Apr 20, 2018 | 4838 | 4848 | 4744 | 4792 | 0 | -55.99(-1.15%) |
Apr 19, 2018 | 4865 | 4896 | 4809 | 4848 | 0 | -16.64(-0.34%) |
Apr 18, 2018 | 4853 | 4879 | 4818 | 4865 | 0 | +18.66(+0.39%) |
Apr 17, 2018 | 4792 | 4870 | 4786 | 4846 | 0 | +95.84(+2.02%) |
Apr 16, 2018 | 4745 | 4775 | 4712 | 4750 | 0 | +54.98(+1.17%) |
Apr 13, 2018 | 4744 | 4751 | 4663 | 4695 | 0 | -25.22(-0.53%) |
Apr 12, 2018 | 4662 | 4750 | 4662 | 4720 | 0 | +86.76(+1.87%) |
Apr 11, 2018 | 4641 | 4706 | 4614 | 4634 | 0 | -51.45(-1.10%) |
Apr 10, 2018 | 4660 | 4705 | 4622 | 4685 | 0 | +106.43(+2.32%) |
Apr 09, 2018 | 4592 | 4700 | 4571 | 4579 | 0 | +27.24(+0.60%) |
Apr 06, 2018 | 4551 | 4551 | 4551 | 4551 | 0 | -108.45(-2.33%) |
Apr 05, 2018 | 4663 | 4694 | 4610 | 4660 | 0 | +2.52(+0.05%) |
Apr 04, 2018 | 4431 | 4679 | 4425 | 4657 | 0 | +132.16(+2.92%) |
Apr 03, 2018 | 4518 | 4542 | 4433 | 4525 | 0 | +60.02(+1.34%) |
Apr 02, 2018 | 4563 | 4584 | 4414 | 4465 | 0 | -138.71(-3.01%) |
Mar 29, 2018 | 4604 | 4604 | 4604 | 4604 | 0 | +94.83(+2.10%) |
Mar 28, 2018 | 4531 | 4602 | 4483 | 4509 | 0 | -4.04(-0.09%) |
Mar 27, 2018 | 4789 | 4799 | 4465 | 4513 | 0 | -217.40(-4.60%) |
Mar 26, 2018 | 4570 | 4741 | 4560 | 4730 | 0 | +332.91(+7.57%) |
Mar 23, 2018 | 4514 | 4562 | 4392 | 4397 | 0 | -131.65(-2.91%) |
Mar 22, 2018 | 4604 | 4628 | 4523 | 4529 | 0 | -135.69(-2.91%) |
Mar 21, 2018 | 4688 | 4744 | 4651 | 4665 | 0 | -32.78(-0.70%) |
Mar 20, 2018 | 4694 | 4730 | 4691 | 4698 | 0 | +12.10(+0.26%) |
Mar 19, 2018 | 4728 | 4736 | 4646 | 4685 | 0 | -86.25(-1.81%) |
Mar 16, 2018 | 4776 | 4811 | 4737 | 4772 | 0 | +21.18(+0.45%) |
Mar 15, 2018 | 4718 | 4771 | 4682 | 4751 | 0 | +16.65(+0.35%) |
Mar 14, 2018 | 4798 | 4813 | 4716 | 4734 | 0 | -28.25(-0.59%) |
Mar 13, 2018 | 4762 | 4762 | 4740 | 4762 | 0 | -119.04(-2.44%) |
Mar 12, 2018 | 4868 | 4903 | 4845 | 4881 | 0 | +11.60(+0.24%) |
Mar 09, 2018 | 4807 | 4870 | 4792 | 4870 | 0 | +106.43(+2.23%) |
Mar 08, 2018 | 4755 | 4797 | 4730 | 4763 | 0 | +28.75(+0.61%) |
Mar 07, 2018 | 4734 | 4738 | 4662 | 4734 | 0 | +27.24(+0.58%) |
Mar 06, 2018 | 4759 | 4766 | 4688 | 4707 | 0 | -16.14(-0.34%) |
Mar 05, 2018 | 4658 | 4755 | 4655 | 4723 | 0 | +29.76(+0.63%) |
Mar 02, 2018 | 4619 | 4699 | 4583 | 4694 | 0 | +10.09(+0.22%) |
Mar 01, 2018 | 4741 | 4770 | 4636 | 4683 | 0 | -46.41(-0.98%) |
Feb 28, 2018 | 4784 | 4827 | 4723 | 4730 | 0 | -21.69(-0.46%) |
Feb 27, 2018 | 4829 | 4834 | 4752 | 4752 | 0 | -61.53(-1.28%) |
Feb 26, 2018 | 4762 | 4815 | 4754 | 4813 | 0 | +68.60(+1.45%) |
Feb 23, 2018 | 4721 | 4745 | 4659 | 4744 | 0 | +117.52(+2.54%) |
Feb 22, 2018 | 4627 | 4627 | 4608 | 4627 | 0 | +12.11(+0.26%) |
Feb 21, 2018 | 4690 | 4701 | 4615 | 4615 | 0 | -62.04(-1.33%) |
Feb 20, 2018 | 4677 | 4694 | 4594 | 4677 | 0 | +36.32(+0.78%) |
Feb 16, 2018 | 4641 | 4641 | 4641 | 4641 | 0 | -33.30(-0.71%) |
Feb 15, 2018 | 4601 | 4677 | 4581 | 4674 | 0 | +93.32(+2.04%) |
Feb 14, 2018 | 4465 | 4590 | 4460 | 4581 | 0 | +49.43(+1.09%) |
Feb 13, 2018 | 4531 | 4540 | 4531 | 4531 | 0 | +35.31(+0.79%) |
Feb 12, 2018 | 4476 | 4529 | 4435 | 4496 | 0 | +47.92(+1.08%) |
Feb 09, 2018 | 4353 | 4486 | 4229 | 4448 | 0 | +159.90(+3.73%) |
Feb 08, 2018 | 4525 | 4533 | 4275 | 4288 | 0 | -232.03(-5.13%) |
Feb 07, 2018 | 4564 | 4628 | 4499 | 4520 | 0 | -86.76(-1.88%) |
Feb 06, 2018 | 4383 | 4614 | 4300 | 4607 | 0 | +167.97(+3.78%) |
Feb 05, 2018 | 4568 | 4703 | 4443 | 4439 | 0 | -190.67(-4.12%) |
Feb 02, 2018 | 4723 | 4732 | 4615 | 4629 | 0 | -125.09(-2.63%) |