Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 31037 | 31062 | 30704 | 30845 | 0 | -424.00(-1.36%) |
Feb 27, 2018 | 31791 | 31799 | 31142 | 31269 | 0 | -229.90(-0.73%) |
Feb 26, 2018 | 31528 | 31568 | 31274 | 31499 | 0 | +231.40(+0.74%) |
Feb 25, 2018 | 31289 | 31387 | 31149 | 31267 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 31289 | 31387 | 31149 | 31267 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 31289 | 31387 | 31149 | 31267 | 0 | +301.50(+0.97%) |
Feb 22, 2018 | 31084 | 31195 | 30930 | 30966 | 0 | -466.20(-1.48%) |
Feb 21, 2018 | 31050 | 31478 | 30886 | 31432 | 0 | +558.30(+1.81%) |
Feb 20, 2018 | 31165 | 31340 | 30720 | 30874 | 0 | -241.80(-0.78%) |
Feb 19, 2018 | 30959 | 31145 | 30817 | 31115 | 0 | +0.00(+0.00%) |
Feb 18, 2018 | 30959 | 31145 | 30817 | 31115 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 30959 | 31145 | 30817 | 31115 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 30959 | 31145 | 30817 | 31115 | 0 | +0.00(+0.00%) |
Feb 15, 2018 | 30959 | 31145 | 30817 | 31115 | 0 | +599.80(+1.97%) |
Feb 14, 2018 | 30024 | 30637 | 29968 | 30516 | 0 | +676.10(+2.27%) |
Feb 13, 2018 | 29850 | 30169 | 29783 | 29840 | 0 | +379.90(+1.29%) |
Feb 12, 2018 | 29713 | 29802 | 29460 | 29460 | 0 | -47.80(-0.16%) |
Feb 11, 2018 | 29679 | 29679 | 29129 | 29507 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 29679 | 29679 | 29129 | 29507 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 29679 | 29679 | 29129 | 29507 | 0 | -943.90(-3.10%) |
Feb 08, 2018 | 30556 | 30739 | 30251 | 30451 | 0 | +128.10(+0.42%) |
Feb 07, 2018 | 31378 | 31472 | 30292 | 30323 | 0 | -272.20(-0.89%) |
Feb 06, 2018 | 31029 | 31286 | 30578 | 30595 | 0 | -1649.80(-5.12%) |
Feb 05, 2018 | 31716 | 32395 | 31712 | 32245 | 0 | -356.60(-1.09%) |
Feb 04, 2018 | 32569 | 32778 | 32321 | 32602 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 32569 | 32778 | 32321 | 32602 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 32569 | 32778 | 32321 | 32602 | 0 | -40.30(-0.12%) |
Feb 01, 2018 | 32950 | 33048 | 32642 | 32642 | 0 | -245.20(-0.75%) |
Jan 31, 2018 | 32436 | 32934 | 32330 | 32887 | 0 | +280.00(+0.86%) |
Jan 30, 2018 | 32752 | 32977 | 32501 | 32607 | 0 | -359.60(-1.09%) |
Jan 29, 2018 | 33336 | 33484 | 32897 | 32967 | 0 | -187.20(-0.56%) |
Jan 28, 2018 | 32836 | 33224 | 32794 | 33154 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 32836 | 33224 | 32794 | 33154 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 32836 | 33224 | 32794 | 33154 | 0 | +499.70(+1.53%) |
Jan 25, 2018 | 32979 | 32998 | 32650 | 32654 | 0 | -304.30(-0.92%) |
Jan 24, 2018 | 32907 | 33019 | 32728 | 32959 | 0 | +28.00(+0.09%) |
Jan 23, 2018 | 32606 | 32931 | 32554 | 32931 | 0 | +537.30(+1.66%) |
Jan 22, 2018 | 32277 | 32417 | 32047 | 32393 | 0 | +138.50(+0.43%) |
Jan 21, 2018 | 32142 | 32255 | 31986 | 32255 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 32142 | 32255 | 31986 | 32255 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 32142 | 32255 | 31986 | 32255 | 0 | +133.00(+0.41%) |
Jan 18, 2018 | 32148 | 32234 | 31870 | 32122 | 0 | +138.50(+0.43%) |
Jan 17, 2018 | 31826 | 31983 | 31642 | 31983 | 0 | +78.60(+0.25%) |
Jan 16, 2018 | 31424 | 31905 | 31424 | 31905 | 0 | +565.90(+1.81%) |
Jan 15, 2018 | 31703 | 31733 | 31265 | 31339 | 0 | -73.60(-0.23%) |
Jan 14, 2018 | 31298 | 31412 | 31198 | 31412 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 31298 | 31412 | 31198 | 31412 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 31298 | 31412 | 31198 | 31412 | 0 | +292.10(+0.94%) |
Jan 11, 2018 | 31066 | 31133 | 30950 | 31120 | 0 | +46.70(+0.15%) |
Jan 10, 2018 | 31009 | 31268 | 30929 | 31074 | 0 | +62.30(+0.20%) |
Jan 09, 2018 | 30934 | 31057 | 30852 | 31011 | 0 | +111.90(+0.36%) |
Jan 08, 2018 | 30895 | 30929 | 30732 | 30900 | 0 | +84.90(+0.28%) |
Jan 07, 2018 | 30894 | 30911 | 30638 | 30815 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 30894 | 30911 | 30638 | 30815 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 30894 | 30911 | 30638 | 30815 | 0 | +78.10(+0.25%) |
Jan 04, 2018 | 30692 | 30797 | 30560 | 30736 | 0 | +175.60(+0.57%) |
Jan 03, 2018 | 30659 | 30724 | 30457 | 30561 | 0 | +45.60(+0.15%) |
Jan 02, 2018 | 30028 | 30515 | 30028 | 30515 | 0 | +596.10(+1.99%) |
Jan 01, 2018 | 29914 | 29998 | 29849 | 29919 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 29914 | 29998 | 29849 | 29919 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 29914 | 29998 | 29849 | 29919 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 29914 | 29998 | 29849 | 29919 | 0 | +55.50(+0.19%) |
Dec 28, 2017 | 29685 | 29873 | 29661 | 29864 | 0 | +266.00(+0.90%) |
Dec 27, 2017 | 29633 | 29694 | 29516 | 29598 | 0 | +19.70(+0.07%) |
Dec 26, 2017 | 29505 | 29578 | 29414 | 29578 | 0 | +0.00(+0.00%) |
Dec 25, 2017 | 29505 | 29578 | 29414 | 29578 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 29505 | 29578 | 29414 | 29578 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 29505 | 29578 | 29414 | 29578 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 29505 | 29578 | 29414 | 29578 | 0 | +210.90(+0.72%) |
Dec 21, 2017 | 29210 | 29432 | 29145 | 29367 | 0 | +133.00(+0.45%) |
Dec 20, 2017 | 29199 | 29326 | 29159 | 29234 | 0 | -19.60(-0.07%) |
Dec 19, 2017 | 29194 | 29339 | 29144 | 29254 | 0 | +203.30(+0.70%) |
Dec 18, 2017 | 28924 | 29143 | 28821 | 29050 | 0 | +202.30(+0.70%) |
Dec 17, 2017 | 29000 | 29018 | 28739 | 28848 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 29000 | 29018 | 28739 | 28848 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 29000 | 29018 | 28739 | 28848 | 0 | -318.30(-1.09%) |
Dec 14, 2017 | 29336 | 29368 | 29048 | 29166 | 0 | -55.70(-0.19%) |
Dec 13, 2017 | 28857 | 29277 | 28708 | 29222 | 0 | +428.20(+1.49%) |
Dec 12, 2017 | 28973 | 29067 | 28746 | 28794 | 0 | -171.40(-0.59%) |
Dec 11, 2017 | 28645 | 28998 | 28645 | 28965 | 0 | +325.50(+1.14%) |
Dec 10, 2017 | 28400 | 28706 | 28344 | 28640 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 28400 | 28706 | 28344 | 28640 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 28400 | 28706 | 28344 | 28640 | 0 | +336.60(+1.19%) |
Dec 07, 2017 | 28366 | 28478 | 28135 | 28303 | 0 | +78.40(+0.28%) |
Dec 06, 2017 | 28850 | 28929 | 28204 | 28225 | 0 | -618.00(-2.14%) |
Dec 05, 2017 | 28899 | 29124 | 28838 | 28843 | 0 | -295.50(-1.01%) |
Dec 04, 2017 | 28951 | 29344 | 28803 | 29138 | 0 | +64.10(+0.22%) |
Dec 03, 2017 | 29261 | 29346 | 29029 | 29074 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 29261 | 29346 | 29029 | 29074 | 0 | +0.00(+0.00%) |