Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4046 | 4074 | 4008 | 4025 | 0 | -16.35(-0.40%) |
Apr 27, 2018 | 3980 | 4055 | 3955 | 4041 | 0 | +72.18(+1.82%) |
Apr 26, 2018 | 4021 | 4042 | 3948 | 3969 | 0 | -38.73(-0.97%) |
Apr 25, 2018 | 4002 | 4040 | 3947 | 4007 | 0 | +3.24(+0.08%) |
Apr 24, 2018 | 4014 | 4059 | 3947 | 4004 | 0 | -11.53(-0.29%) |
Apr 23, 2018 | 4026 | 4043 | 3967 | 4016 | 0 | +9.86(+0.25%) |
Apr 20, 2018 | 3976 | 4100 | 3960 | 4006 | 0 | +90.79(+2.32%) |
Apr 19, 2018 | 3906 | 3948 | 3864 | 3915 | 0 | -3.96(-0.10%) |
Apr 18, 2018 | 3892 | 3951 | 3869 | 3919 | 0 | +41.09(+1.06%) |
Apr 17, 2018 | 3862 | 3908 | 3825 | 3878 | 0 | +44.54(+1.16%) |
Apr 16, 2018 | 3798 | 3850 | 3778 | 3833 | 0 | +49.68(+1.31%) |
Apr 13, 2018 | 3808 | 3820 | 3763 | 3784 | 0 | -12.44(-0.33%) |
Apr 12, 2018 | 3767 | 3823 | 3748 | 3796 | 0 | +46.81(+1.25%) |
Apr 11, 2018 | 3727 | 3760 | 3680 | 3749 | 0 | +8.65(+0.23%) |
Apr 10, 2018 | 3719 | 3791 | 3679 | 3741 | 0 | +52.97(+1.44%) |
Apr 09, 2018 | 3728 | 3796 | 3687 | 3688 | 0 | -30.38(-0.82%) |
Apr 06, 2018 | 3753 | 3802 | 3682 | 3718 | 0 | -56.95(-1.51%) |
Apr 05, 2018 | 3737 | 3801 | 3726 | 3775 | 0 | +52.40(+1.41%) |
Apr 04, 2018 | 3629 | 3733 | 3614 | 3723 | 0 | +66.74(+1.83%) |
Apr 03, 2018 | 3556 | 3677 | 3549 | 3656 | 0 | +116.71(+3.30%) |
Apr 02, 2018 | 3575 | 3618 | 3485 | 3539 | 0 | -26.80(-0.75%) |
Mar 29, 2018 | 3566 | 3566 | 3566 | 3566 | 0 | +1.76(+0.05%) |
Mar 28, 2018 | 3590 | 3648 | 3557 | 3564 | 0 | -24.39(-0.68%) |
Mar 27, 2018 | 3645 | 3662 | 3553 | 3589 | 0 | -54.66(-1.50%) |
Mar 26, 2018 | 3637 | 3672 | 3574 | 3643 | 0 | +39.08(+1.08%) |
Mar 23, 2018 | 3622 | 3679 | 3600 | 3604 | 0 | -12.32(-0.34%) |
Mar 22, 2018 | 3619 | 3682 | 3584 | 3617 | 0 | -18.84(-0.52%) |
Mar 21, 2018 | 3619 | 3680 | 3612 | 3635 | 0 | +6.78(+0.19%) |
Mar 20, 2018 | 3671 | 3701 | 3577 | 3629 | 0 | -45.00(-1.22%) |
Mar 19, 2018 | 3692 | 3702 | 3613 | 3674 | 0 | -14.51(-0.39%) |
Mar 16, 2018 | 3678 | 3709 | 3651 | 3688 | 0 | +9.37(+0.25%) |
Mar 15, 2018 | 3677 | 3732 | 3643 | 3679 | 0 | +9.64(+0.26%) |
Mar 14, 2018 | 3678 | 3710 | 3633 | 3669 | 0 | +3.20(+0.09%) |
Mar 13, 2018 | 3690 | 3716 | 3647 | 3666 | 0 | -11.58(-0.31%) |
Mar 12, 2018 | 3652 | 3706 | 3596 | 3677 | 0 | +24.13(+0.66%) |
Mar 09, 2018 | 3578 | 3674 | 3556 | 3653 | 0 | +89.84(+2.52%) |
Mar 08, 2018 | 3569 | 3617 | 3531 | 3563 | 0 | +1.85(+0.05%) |
Mar 07, 2018 | 3518 | 3578 | 3480 | 3562 | 0 | +19.39(+0.55%) |
Mar 06, 2018 | 3500 | 3557 | 3426 | 3542 | 0 | +50.81(+1.46%) |
Mar 05, 2018 | 3466 | 3513 | 3424 | 3491 | 0 | +18.82(+0.54%) |
Mar 02, 2018 | 3401 | 3504 | 3385 | 3473 | 0 | +54.52(+1.60%) |
Mar 01, 2018 | 3498 | 3521 | 3352 | 3418 | 0 | -73.29(-2.10%) |
Feb 28, 2018 | 3588 | 3598 | 3442 | 3491 | 0 | -56.34(-1.59%) |
Feb 27, 2018 | 3495 | 3600 | 3481 | 3548 | 0 | +59.82(+1.72%) |
Feb 26, 2018 | 3487 | 3505 | 3437 | 3488 | 0 | +5.76(+0.17%) |
Feb 23, 2018 | 3435 | 3495 | 3408 | 3482 | 0 | +62.74(+1.83%) |
Feb 22, 2018 | 3443 | 3490 | 3400 | 3419 | 0 | -23.46(-0.68%) |
Feb 21, 2018 | 3418 | 3496 | 3406 | 3443 | 0 | +26.66(+0.78%) |
Feb 20, 2018 | 3384 | 3445 | 3369 | 3416 | 0 | +15.63(+0.46%) |
Feb 16, 2018 | 3401 | 3401 | 3401 | 3401 | 0 | +8.30(+0.24%) |
Feb 15, 2018 | 3405 | 3394 | 3290 | 3392 | 0 | +7.17(+0.21%) |
Feb 14, 2018 | 3318 | 3419 | 3316 | 3385 | 0 | +46.35(+1.39%) |
Feb 13, 2018 | 3353 | 3373 | 3320 | 3339 | 0 | -34.30(-1.02%) |
Feb 12, 2018 | 3401 | 3432 | 3322 | 3373 | 0 | -21.34(-0.63%) |
Feb 09, 2018 | 3365 | 3424 | 3291 | 3394 | 0 | +62.77(+1.88%) |
Feb 08, 2018 | 3404 | 3419 | 3316 | 3332 | 0 | -75.99(-2.23%) |
Feb 07, 2018 | 3356 | 3436 | 3343 | 3408 | 0 | +45.53(+1.35%) |
Feb 06, 2018 | 3198 | 3389 | 3176 | 3362 | 0 | +69.69(+2.12%) |
Feb 05, 2018 | 3322 | 3357 | 3251 | 3292 | 0 | -47.90(-1.43%) |
Feb 02, 2018 | 3394 | 3417 | 3336 | 3340 | 0 | -70.11(-2.06%) |