Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2138 | 2187 | 2128 | 2172 | 469,179 | +36.19(+1.69%) |
Apr 27, 2018 | 2141 | 2166 | 2118 | 2136 | 459,359 | +29.84(+1.42%) |
Apr 26, 2018 | 2093 | 2111 | 2073 | 2106 | 356,909 | +34.10(+1.65%) |
Apr 25, 2018 | 2056 | 2085 | 2029 | 2072 | 268,223 | +10.30(+0.50%) |
Apr 24, 2018 | 2132 | 2146 | 2050 | 2062 | 394,475 | -66.23(-3.11%) |
Apr 23, 2018 | 2128 | 2145 | 2107 | 2128 | 254,189 | +2.31(+0.11%) |
Apr 20, 2018 | 2156 | 2162 | 2113 | 2126 | 415,722 | -27.51(-1.28%) |
Apr 19, 2018 | 2170 | 2180 | 2150 | 2153 | 265,592 | -21.59(-0.99%) |
Apr 18, 2018 | 2166 | 2180 | 2151 | 2175 | 296,912 | +18.24(+0.85%) |
Apr 17, 2018 | 2114 | 2166 | 2107 | 2157 | 439,300 | +65.55(+3.13%) |
Apr 16, 2018 | 2089 | 2112 | 2080 | 2091 | 195,034 | +10.70(+0.51%) |
Apr 13, 2018 | 2099 | 2099 | 2072 | 2081 | 262,663 | +0.05(+0.00%) |
Apr 12, 2018 | 2089 | 2097 | 2077 | 2080 | 241,228 | +5.15(+0.25%) |
Apr 11, 2018 | 2062 | 2099 | 2060 | 2075 | 307,529 | +3.05(+0.15%) |
Apr 10, 2018 | 2071 | 2082 | 2053 | 2072 | 292,450 | +28.78(+1.41%) |
Apr 09, 2018 | 2048 | 2083 | 2040 | 2044 | 356,588 | +15.29(+0.75%) |
Apr 06, 2018 | 2070 | 2090 | 2020 | 2028 | 351,336 | -57.53(-2.76%) |
Apr 05, 2018 | 2072 | 2097 | 2066 | 2086 | 314,415 | +20.03(+0.97%) |
Apr 04, 2018 | 2038 | 2077 | 2009 | 2066 | 386,858 | +3.43(+0.17%) |
Apr 03, 2018 | 2045 | 2075 | 2031 | 2062 | 379,316 | +36.61(+1.81%) |
Apr 02, 2018 | 2065 | 2069 | 2005 | 2026 | 373,281 | -49.40(-2.38%) |
Mar 29, 2018 | 2075 | 2075 | 2075 | 0 | +25.63(+1.25%) | |
Mar 28, 2018 | 2062 | 2079 | 2016 | 2049 | 634,087 | -22.81(-1.10%) |
Mar 27, 2018 | 2132 | 2135 | 2051 | 2072 | 429,869 | -56.00(-2.63%) |
Mar 26, 2018 | 2106 | 2137 | 2074 | 2128 | 293,428 | +46.58(+2.24%) |
Mar 23, 2018 | 2111 | 2134 | 2081 | 2082 | 413,604 | -26.72(-1.27%) |
Mar 22, 2018 | 2127 | 2149 | 2096 | 2108 | 444,176 | -31.10(-1.45%) |
Mar 21, 2018 | 2137 | 2160 | 2129 | 2140 | 298,225 | +5.85(+0.27%) |
Mar 20, 2018 | 2134 | 2162 | 2133 | 2134 | 257,469 | -7.76(-0.36%) |
Mar 19, 2018 | 2156 | 2160 | 2119 | 2141 | 451,901 | -24.54(-1.13%) |
Mar 16, 2018 | 2191 | 2193 | 2164 | 2166 | 475,229 | -16.24(-0.74%) |
Mar 15, 2018 | 2184 | 2202 | 2166 | 2182 | 336,819 | -1.12(-0.05%) |
Mar 14, 2018 | 2170 | 2189 | 2157 | 2183 | 345,372 | +18.85(+0.87%) |
Mar 13, 2018 | 2205 | 2223 | 2157 | 2164 | 520,547 | -36.00(-1.64%) |
Mar 12, 2018 | 2174 | 2212 | 2169 | 2200 | 531,481 | +35.39(+1.63%) |
Mar 09, 2018 | 2163 | 2172 | 2154 | 2165 | 490,651 | +20.48(+0.95%) |
Mar 08, 2018 | 2133 | 2164 | 2125 | 2145 | 583,475 | +27.08(+1.28%) |
Mar 07, 2018 | 2123 | 2118 | 581,771 | +37.32(+1.79%) | ||
Mar 06, 2018 | 2070 | 2091 | 2055 | 2080 | 532,147 | +12.82(+0.62%) |
Mar 05, 2018 | 2015 | 2072 | 2010 | 2067 | 616,390 | +38.77(+1.91%) |
Mar 02, 2018 | 1998 | 2033 | 1990 | 2029 | 644,042 | +5.41(+0.27%) |
Mar 01, 2018 | 2029 | 2048 | 1994 | 2023 | 839,678 | -5.66(-0.28%) |
Feb 28, 2018 | 2046 | 2082 | 2029 | 2029 | 1,437,944 | +128.70(+6.77%) |