Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12606 | 12623 | 12564 | 12612 | 0 | +31.20(+0.25%) |
Apr 29, 2018 | 12573 | 12628 | 12518 | 12581 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 12573 | 12628 | 12518 | 12581 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 12573 | 12628 | 12518 | 12581 | 0 | +80.40(+0.64%) |
Apr 26, 2018 | 12396 | 12503 | 12384 | 12500 | 0 | +78.20(+0.63%) |
Apr 25, 2018 | 12457 | 12485 | 12312 | 12422 | 0 | -128.50(-1.02%) |
Apr 24, 2018 | 12602 | 12647 | 12481 | 12551 | 0 | -21.60(-0.17%) |
Apr 23, 2018 | 12538 | 12588 | 12466 | 12572 | 0 | +31.90(+0.25%) |
Apr 22, 2018 | 12556 | 12585 | 12491 | 12540 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 12556 | 12585 | 12491 | 12540 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 12556 | 12585 | 12491 | 12540 | 0 | -26.90(-0.21%) |
Apr 19, 2018 | 12596 | 12596 | 12535 | 12567 | 0 | -23.40(-0.19%) |
Apr 18, 2018 | 12598 | 12640 | 12548 | 12591 | 0 | +5.20(+0.04%) |
Apr 17, 2018 | 12443 | 12614 | 12417 | 12586 | 0 | +194.20(+1.57%) |
Apr 16, 2018 | 12479 | 12487 | 12376 | 12391 | 0 | -51.00(-0.41%) |
Apr 15, 2018 | 12461 | 12524 | 12412 | 12442 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 12461 | 12524 | 12412 | 12442 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 12461 | 12524 | 12412 | 12442 | 0 | +27.40(+0.22%) |
Apr 12, 2018 | 12282 | 12434 | 12264 | 12415 | 0 | +121.00(+0.98%) |
Apr 11, 2018 | 12372 | 12382 | 12257 | 12294 | 0 | -103.30(-0.83%) |
Apr 10, 2018 | 12390 | 12429 | 12335 | 12397 | 0 | +135.50(+1.11%) |
Apr 09, 2018 | 12311 | 12371 | 12205 | 12262 | 0 | +20.50(+0.17%) |
Apr 08, 2018 | 12243 | 12290 | 12202 | 12241 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 12243 | 12290 | 12202 | 12241 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 12243 | 12290 | 12202 | 12241 | 0 | -63.90(-0.52%) |
Apr 05, 2018 | 12154 | 12322 | 12136 | 12305 | 0 | +347.30(+2.90%) |
Apr 04, 2018 | 12000 | 12011 | 11792 | 11958 | 0 | -44.60(-0.37%) |
Apr 03, 2018 | 11998 | 12070 | 11914 | 12002 | 0 | -94.20(-0.78%) |
Apr 02, 2018 | 11956 | 12151 | 11942 | 12097 | 0 | +0.00(+0.00%) |
Apr 01, 2018 | 11956 | 12151 | 11942 | 12097 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 11956 | 12151 | 11942 | 12097 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 11956 | 12151 | 11942 | 12097 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 11956 | 12151 | 11942 | 12097 | 0 | +156.00(+1.31%) |
Mar 28, 2018 | 11868 | 11961 | 11770 | 11941 | 0 | -30.10(-0.25%) |
Mar 27, 2018 | 11996 | 12043 | 11928 | 11971 | 0 | +183.50(+1.56%) |
Mar 26, 2018 | 11920 | 11984 | 11727 | 11787 | 0 | -99.00(-0.83%) |
Mar 25, 2018 | 11996 | 12002 | 11819 | 11886 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 11996 | 12002 | 11819 | 11886 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 11996 | 12002 | 11819 | 11886 | 0 | -213.80(-1.77%) |
Mar 22, 2018 | 12188 | 12267 | 12010 | 12100 | 0 | -209.10(-1.70%) |
Mar 21, 2018 | 12337 | 12344 | 12250 | 12309 | 0 | +1.90(+0.02%) |
Mar 20, 2018 | 12261 | 12320 | 12192 | 12307 | 0 | +90.30(+0.74%) |
Mar 19, 2018 | 12346 | 12370 | 12184 | 12217 | 0 | -172.60(-1.39%) |
Mar 18, 2018 | 12346 | 12454 | 12338 | 12390 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 12346 | 12454 | 12338 | 12390 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 12346 | 12454 | 12338 | 12390 | 0 | +44.00(+0.36%) |
Mar 15, 2018 | 12284 | 12378 | 12240 | 12346 | 0 | +107.90(+0.88%) |
Mar 14, 2018 | 12212 | 12323 | 12203 | 12238 | 0 | +16.70(+0.14%) |
Mar 13, 2018 | 12426 | 12460 | 12162 | 12221 | 0 | -197.40(-1.59%) |
Mar 12, 2018 | 12453 | 12455 | 12361 | 12418 | 0 | +71.70(+0.58%) |
Mar 11, 2018 | 12332 | 12408 | 12285 | 12347 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 12332 | 12408 | 12285 | 12347 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 12332 | 12408 | 12285 | 12347 | 0 | -8.90(-0.07%) |
Mar 08, 2018 | 12238 | 12383 | 12177 | 12356 | 0 | +110.20(+0.90%) |
Mar 07, 2018 | 12060 | 12265 | 12021 | 12245 | 0 | +131.50(+1.09%) |
Mar 06, 2018 | 12229 | 12260 | 12110 | 12114 | 0 | +23.00(+0.19%) |
Mar 05, 2018 | 11832 | 12110 | 11831 | 12091 | 0 | +177.20(+1.49%) |
Mar 04, 2018 | 12052 | 12081 | 11878 | 11914 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 12052 | 12081 | 11878 | 11914 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 12052 | 12081 | 11878 | 11914 | 0 | -277.20(-2.27%) |
Mar 01, 2018 | 12386 | 12388 | 12156 | 12191 | 0 | -244.90(-1.97%) |
Feb 28, 2018 | 12428 | 12517 | 12418 | 12436 | 0 | -54.90(-0.44%) |
Feb 27, 2018 | 12574 | 12578 | 12436 | 12491 | 0 | -36.30(-0.29%) |
Feb 26, 2018 | 12566 | 12602 | 12485 | 12527 | 0 | +43.20(+0.35%) |
Feb 25, 2018 | 12492 | 12513 | 12432 | 12484 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 12492 | 12513 | 12432 | 12484 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 12492 | 12513 | 12432 | 12484 | 0 | +21.90(+0.18%) |
Feb 22, 2018 | 12359 | 12498 | 12284 | 12462 | 0 | -8.60(-0.07%) |
Feb 21, 2018 | 12457 | 12474 | 12372 | 12470 | 0 | -17.40(-0.14%) |
Feb 20, 2018 | 12404 | 12496 | 12334 | 12488 | 0 | +102.30(+0.83%) |
Feb 19, 2018 | 12495 | 12506 | 12362 | 12386 | 0 | -66.40(-0.53%) |
Feb 18, 2018 | 12408 | 12484 | 12369 | 12452 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 12408 | 12484 | 12369 | 12452 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 12408 | 12484 | 12369 | 12452 | 0 | +105.80(+0.86%) |
Feb 15, 2018 | 12426 | 12480 | 12275 | 12346 | 0 | +7.00(+0.06%) |
Feb 14, 2018 | 12295 | 12394 | 12075 | 12339 | 0 | +142.70(+1.17%) |
Feb 13, 2018 | 12283 | 12301 | 12196 | 12196 | 0 | -86.30(-0.70%) |
Feb 12, 2018 | 12239 | 12379 | 12222 | 12283 | 0 | +175.30(+1.45%) |
Feb 11, 2018 | 12263 | 12296 | 12003 | 12108 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 12263 | 12296 | 12003 | 12108 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 12263 | 12296 | 12003 | 12108 | 0 | -152.80(-1.25%) |
Feb 08, 2018 | 12506 | 12541 | 12188 | 12260 | 0 | -330.10(-2.62%) |
Feb 07, 2018 | 12479 | 12651 | 12415 | 12590 | 0 | +197.70(+1.60%) |
Feb 06, 2018 | 12233 | 12550 | 12233 | 12393 | 0 | -294.80(-2.32%) |
Feb 05, 2018 | 12688 | 12753 | 12622 | 12688 | 0 | -97.70(-0.76%) |
Feb 04, 2018 | 12955 | 12955 | 12782 | 12785 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 12955 | 12955 | 12782 | 12785 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 12955 | 12955 | 12782 | 12785 | 0 | -218.70(-1.68%) |