Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1300 | 1300 | 1300 | 0 | +36.16(+2.86%) | |
Mar 28, 2018 | 1280 | 1344 | 1216 | 1264 | 283 | -16.00(-1.25%) |
Mar 27, 2018 | 1280 | 1304 | 1216 | 1280 | 397 | -48.00(-3.61%) |
Mar 26, 2018 | 1504 | 1504 | 1272 | 1328 | 309 | -160.00(-10.75%) |
Mar 23, 2018 | 1520 | 1616 | 1427 | 1488 | 277 | -72.00(-4.62%) |
Mar 22, 2018 | 1576 | 1602 | 1552 | 1560 | 98 | -24.00(-1.52%) |
Mar 21, 2018 | 1560 | 1600 | 1513 | 1584 | 99 | +32.00(+2.06%) |
Mar 20, 2018 | 1600 | 1616 | 1520 | 1552 | 175 | -56.00(-3.48%) |
Mar 19, 2018 | 1480 | 1608 | 1440 | 1608 | 157 | +88.00(+5.79%) |
Mar 16, 2018 | 1488 | 1576 | 1281 | 1520 | 772 | +16.00(+1.06%) |
Mar 15, 2018 | 1584 | 1584 | 1496 | 1504 | 243 | -88.00(-5.53%) |
Mar 14, 2018 | 1600 | 1664 | 1520 | 1592 | 249 | +8.00(+0.51%) |
Mar 13, 2018 | 1704 | 1728 | 1520 | 1584 | 575 | -120.00(-7.04%) |
Mar 12, 2018 | 1832 | 1648 | 1704 | 280 | +32.00(+1.91%) | |
Mar 09, 2018 | 1760 | 1824 | 1568 | 1672 | 437 | -64.00(-3.69%) |
Mar 08, 2018 | 1600 | 1848 | 1576 | 1736 | 725 | +192.00(+12.44%) |
Mar 07, 2018 | 1400 | 1560 | 1392 | 1544 | 324 | +144.00(+10.29%) |
Mar 06, 2018 | 1432 | 1440 | 1384 | 1400 | 136 | -24.00(-1.69%) |
Mar 05, 2018 | 1424 | 1456 | 1400 | 1424 | 108 | +24.00(+1.71%) |
Mar 02, 2018 | 1320 | 1423 | 1305 | 1400 | 95 | +48.00(+3.55%) |
Mar 01, 2018 | 1360 | 1416 | 1328 | 1352 | 113 | +0.00(+0.00%) |
Feb 28, 2018 | 1392 | 1423 | 1320 | 1352 | 125 | -32.00(-2.31%) |
Feb 27, 2018 | 1360 | 1472 | 1360 | 1384 | 153 | +40.00(+2.98%) |
Feb 26, 2018 | 1352 | 1384 | 1288 | 1344 | 286 | +24.00(+1.82%) |
Feb 23, 2018 | 1296 | 1376 | 1296 | 1320 | 123 | +16.00(+1.23%) |
Feb 22, 2018 | 1360 | 1361 | 1259 | 1304 | 154 | -8.00(-0.61%) |
Feb 21, 2018 | 1392 | 1400 | 1288 | 1312 | 208 | -40.00(-2.96%) |
Feb 20, 2018 | 1360 | 1415 | 1318 | 1352 | 285 | +32.00(+2.42%) |
Feb 16, 2018 | 1320 | 1320 | 1320 | 0 | +104.00(+8.55%) | |
Feb 15, 2018 | 1272 | 1272 | 1224 | 1216 | 148 | -35.60(-2.84%) |
Feb 14, 2018 | 1224 | 1296 | 1216 | 1252 | 96 | +35.60(+2.93%) |
Feb 13, 2018 | 1200 | 1232 | 1192 | 1216 | 100 | +16.00(+1.33%) |
Feb 12, 2018 | 1192 | 1232 | 1175 | 1200 | 146 | +36.00(+3.09%) |
Feb 09, 2018 | 1280 | 1280 | 1144 | 1164 | 335 | -116.00(-9.06%) |
Feb 08, 2018 | 1312 | 1312 | 1240 | 1280 | 270 | -24.00(-1.84%) |
Feb 07, 2018 | 1344 | 1376 | 1288 | 1304 | 1,408 | -32.00(-2.40%) |
Feb 06, 2018 | 1120 | 1360 | 1120 | 1336 | 655 | +176.00(+15.17%) |
Feb 05, 2018 | 1120 | 1135 | 1120 | 1160 | 243 | +32.00(+2.84%) |
Feb 02, 2018 | 1160 | 1160 | 1064 | 1128 | 297 | -24.00(-2.08%) |
Feb 01, 2018 | 1104 | 1200 | 1070 | 1152 | 450 | +72.00(+6.67%) |
Jan 31, 2018 | 1080 | 1088 | 1024 | 1080 | 297 | +40.00(+3.85%) |
Jan 30, 2018 | 1120 | 1120 | 1024 | 1040 | 257 | -96.00(-8.45%) |
Jan 29, 2018 | 1040 | 1152 | 1008 | 1136 | 744 | +136.00(+13.60%) |
Jan 26, 2018 | 928.00 | 1056 | 928.00 | 1000 | 343 | +64.00(+6.84%) |
Jan 25, 2018 | 952.00 | 976.00 | 920.00 | 936.00 | 313 | +0.00(+0.00%) |
Jan 24, 2018 | 960.00 | 986.32 | 928.00 | 936.00 | 407 | +8.00(+0.86%) |
Jan 23, 2018 | 936.00 | 960.00 | 924.96 | 928.00 | 69 | +0.00(+0.00%) |
Jan 22, 2018 | 904.00 | 951.92 | 896.00 | 928.00 | 237 | +32.00(+3.57%) |
Jan 19, 2018 | 872.48 | 920.00 | 872.48 | 896.00 | 39 | +4.00(+0.45%) |
Jan 18, 2018 | 905.60 | 960.00 | 856.00 | 892.00 | 166 | -4.00(-0.45%) |
Jan 17, 2018 | 912.00 | 944.40 | 896.00 | 896.00 | 133 | -24.00(-2.61%) |
Jan 16, 2018 | 984.00 | 984.00 | 896.00 | 920.00 | 165 | -32.00(-3.36%) |
Jan 12, 2018 | 952.00 | 952.00 | 952.00 | 0 | +4.00(+0.42%) | |
Jan 11, 2018 | 920.00 | 963.20 | 920.00 | 948.00 | 166 | +28.00(+3.04%) |
Jan 10, 2018 | 896.00 | 920.00 | 153 | -31.84(-3.35%) | ||
Jan 09, 2018 | 936.00 | 960.00 | 936.00 | 951.84 | 323 | +12.48(+1.33%) |
Jan 08, 2018 | 928.00 | 959.20 | 856.00 | 939.36 | 231 | -11.84(-1.24%) |
Jan 05, 2018 | 864.00 | 960.00 | 864.00 | 951.20 | 472 | +95.20(+11.12%) |
Jan 04, 2018 | 832.00 | 856.00 | 832.00 | 856.00 | 46 | +32.00(+3.88%) |
Jan 03, 2018 | 816.32 | 856.00 | 808.00 | 824.00 | 123 | +8.00(+0.98%) |