Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1258 | 1258 | 1258 | 0 | -55.75(-4.24%) | |
Mar 28, 2018 | 1269 | 1323 | 1264 | 1314 | 59,445 | +82.24(+6.68%) |
Mar 27, 2018 | 1221 | 1249 | 1203 | 1232 | 63,363 | +58.27(+4.96%) |
Mar 26, 2018 | 1168 | 1178 | 1150 | 1174 | 51,925 | -20.27(-1.70%) |
Mar 23, 2018 | 1196 | 1213 | 1151 | 1194 | 81,970 | -81.08(-6.36%) |
Mar 22, 2018 | 1255 | 1283 | 1234 | 1275 | 43,782 | +45.61(+3.71%) |
Mar 21, 2018 | 1323 | 1341 | 1200 | 1229 | 121,542 | -143.74(-10.47%) |
Mar 20, 2018 | 1356 | 1387 | 1348 | 1373 | 35,764 | +38.70(+2.90%) |
Mar 19, 2018 | 1373 | 1397 | 1310 | 1334 | 39,140 | -38.93(-2.83%) |
Mar 16, 2018 | 1359 | 1404 | 1353 | 1373 | 72,701 | +17.05(+1.26%) |
Mar 15, 2018 | 1342 | 1374 | 1332 | 1356 | 50,193 | +38.93(+2.96%) |
Mar 14, 2018 | 1321 | 1333 | 1293 | 1317 | 23,952 | +0.00(+0.00%) |
Mar 13, 2018 | 1299 | 1347 | 1282 | 1317 | 33,768 | +13.59(+1.04%) |
Mar 12, 2018 | 1362 | 1383 | 1299 | 1304 | 48,544 | -29.95(-2.25%) |
Mar 09, 2018 | 1350 | 1356 | 1283 | 1334 | 62,243 | +4.84(+0.36%) |
Mar 08, 2018 | 1323 | 1365 | 1313 | 1329 | 45,856 | -11.29(-0.84%) |
Mar 07, 2018 | 1356 | 1340 | 75,084 | +88.23(+7.05%) | ||
Mar 06, 2018 | 1277 | 1277 | 1201 | 1252 | 92,744 | -78.78(-5.92%) |
Mar 05, 2018 | 1352 | 1370 | 1323 | 1331 | 29,975 | -7.83(-0.58%) |
Mar 02, 2018 | 1278 | 1345 | 1263 | 1339 | 46,266 | +18.19(+1.38%) |
Mar 01, 2018 | 1420 | 1474 | 1299 | 1320 | 93,908 | -63.34(-4.58%) |
Feb 28, 2018 | 1357 | 1386 | 1330 | 1384 | 38,291 | +19.35(+1.42%) |
Feb 27, 2018 | 1291 | 1392 | 1287 | 1364 | 69,963 | +106.65(+8.48%) |
Feb 26, 2018 | 1283 | 1303 | 1252 | 1258 | 34,546 | -66.57(-5.03%) |
Feb 23, 2018 | 1360 | 1382 | 1307 | 1324 | 44,267 | -49.07(-3.57%) |
Feb 22, 2018 | 1378 | 1373 | 50,114 | -1.61(-0.12%) | ||
Feb 21, 2018 | 1313 | 1375 | 1218 | 1375 | 85,380 | +11.29(+0.83%) |
Feb 20, 2018 | 1305 | 1381 | 1281 | 1364 | 71,259 | +105.27(+8.37%) |
Feb 16, 2018 | 1258 | 1258 | 1258 | 0 | +106.65(+9.26%) | |
Feb 15, 2018 | 1155 | 1198 | 1139 | 1152 | 69,385 | -11.29(-0.97%) |
Feb 14, 2018 | 1366 | 1399 | 1142 | 1163 | 123,289 | -184.74(-13.71%) |
Feb 13, 2018 | 1371 | 1407 | 1332 | 1348 | 33,199 | -38.47(-2.78%) |
Feb 12, 2018 | 1505 | 1536 | 1329 | 1386 | 67,760 | -164.92(-10.63%) |
Feb 09, 2018 | 1446 | 1650 | 1445 | 1551 | 62,519 | +99.97(+6.89%) |
Feb 08, 2018 | 1449 | 1481 | 1377 | 1451 | 40,467 | -10.60(-0.73%) |
Feb 07, 2018 | 1453 | 1481 | 1392 | 1462 | 42,970 | +41.46(+2.92%) |
Feb 06, 2018 | 1359 | 1427 | 1338 | 1420 | 50,187 | +107.34(+8.18%) |
Feb 05, 2018 | 1329 | 1369 | 1299 | 1313 | 49,463 | -17.96(-1.35%) |
Feb 02, 2018 | 1249 | 1347 | 1248 | 1331 | 106,973 | +145.35(+12.26%) |
Feb 01, 2018 | 1217 | 1238 | 1195 | 1186 | 70,435 | +5.75(+0.49%) |
Jan 31, 2018 | 1191 | 1289 | 1156 | 1180 | 130,619 | -66.11(-5.31%) |
Jan 30, 2018 | 1157 | 1256 | 1152 | 1246 | 71,160 | +50.22(+4.20%) |
Jan 29, 2018 | 1115 | 1209 | 1113 | 1196 | 111,243 | +111.95(+10.33%) |
Jan 26, 2018 | 1082 | 1100 | 1052 | 1084 | 62,617 | -23.04(-2.08%) |
Jan 25, 2018 | 995.56 | 1117 | 988.19 | 1107 | 139,635 | +101.13(+10.06%) |
Jan 24, 2018 | 1014 | 1024 | 974.60 | 1006 | 104,658 | -62.66(-5.87%) |
Jan 23, 2018 | 1141 | 1173 | 1059 | 1068 | 75,750 | -50.44(-4.51%) |
Jan 22, 2018 | 1122 | 1147 | 1096 | 1119 | 47,770 | -12.67(-1.12%) |
Jan 19, 2018 | 1121 | 1132 | 1099 | 1131 | 50,141 | -10.14(-0.89%) |
Jan 18, 2018 | 1072 | 1150 | 1064 | 1142 | 96,514 | +62.43(+5.79%) |
Jan 17, 2018 | 1046 | 1084 | 1010 | 1079 | 84,063 | +52.75(+5.14%) |
Jan 16, 2018 | 1072 | 1088 | 1018 | 1026 | 92,494 | -58.51(-5.39%) |
Jan 12, 2018 | 1085 | 1085 | 1085 | 0 | -101.82(-8.58%) | |
Jan 11, 2018 | 1199 | 1203 | 1175 | 1187 | 42,367 | -29.94(-2.46%) |
Jan 10, 2018 | 1217 | 60,086 | -47.22(-3.74%) | |||
Jan 09, 2018 | 1230 | 1273 | 1229 | 1264 | 68,866 | +72.56(+6.09%) |
Jan 08, 2018 | 1152 | 1201 | 1145 | 1191 | 58,719 | +53.44(+4.70%) |
Jan 05, 2018 | 1140 | 1149 | 1112 | 1138 | 41,828 | +25.57(+2.30%) |
Jan 04, 2018 | 1146 | 1168 | 1107 | 1112 | 57,450 | -20.27(-1.79%) |
Jan 03, 2018 | 1085 | 1182 | 1078 | 1133 | 79,676 | +46.76(+4.31%) |