Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9924 | 9995 | 9916 | 9981 | 0 | +55.20(+0.56%) |
Apr 29, 2018 | 9894 | 9947 | 9884 | 9925 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 9894 | 9947 | 9884 | 9925 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 9894 | 9947 | 9884 | 9925 | 0 | +23.10(+0.23%) |
Apr 26, 2018 | 9872 | 9915 | 9857 | 9902 | 0 | +44.30(+0.45%) |
Apr 25, 2018 | 9829 | 9858 | 9793 | 9858 | 0 | -25.40(-0.26%) |
Apr 24, 2018 | 9923 | 9939 | 9848 | 9883 | 0 | -38.60(-0.39%) |
Apr 23, 2018 | 9899 | 9922 | 9863 | 9922 | 0 | +37.80(+0.38%) |
Apr 22, 2018 | 9864 | 9908 | 9847 | 9884 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 9864 | 9908 | 9847 | 9884 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 9864 | 9908 | 9847 | 9884 | 0 | +16.20(+0.16%) |
Apr 19, 2018 | 9862 | 9903 | 9839 | 9868 | 0 | +10.70(+0.11%) |
Apr 18, 2018 | 9814 | 9871 | 9800 | 9857 | 0 | +53.40(+0.54%) |
Apr 17, 2018 | 9785 | 9824 | 9762 | 9804 | 0 | +37.80(+0.39%) |
Apr 16, 2018 | 9769 | 9796 | 9747 | 9766 | 0 | -1.20(-0.01%) |
Apr 15, 2018 | 9764 | 9859 | 9744 | 9767 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 9764 | 9859 | 9744 | 9767 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 9764 | 9859 | 9744 | 9767 | 0 | +20.30(+0.21%) |
Apr 12, 2018 | 9733 | 9768 | 9706 | 9747 | 0 | +11.20(+0.12%) |
Apr 11, 2018 | 9743 | 9786 | 9717 | 9736 | 0 | -27.70(-0.28%) |
Apr 10, 2018 | 9798 | 9806 | 9739 | 9764 | 0 | +20.70(+0.21%) |
Apr 09, 2018 | 9735 | 9790 | 9717 | 9743 | 0 | +60.00(+0.62%) |
Apr 08, 2018 | 9688 | 9734 | 9659 | 9683 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 9688 | 9734 | 9659 | 9683 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 9688 | 9734 | 9659 | 9683 | 0 | -58.10(-0.60%) |
Apr 05, 2018 | 9638 | 9762 | 9617 | 9741 | 0 | +227.60(+2.39%) |
Apr 04, 2018 | 9556 | 9560 | 9417 | 9513 | 0 | -36.30(-0.38%) |
Apr 03, 2018 | 9532 | 9578 | 9500 | 9550 | 0 | -50.80(-0.53%) |
Apr 02, 2018 | 9596 | 9658 | 9582 | 9600 | 0 | +0.00(+0.00%) |
Apr 01, 2018 | 9596 | 9658 | 9582 | 9600 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 9596 | 9658 | 9582 | 9600 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 9596 | 9658 | 9582 | 9600 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 9596 | 9658 | 9582 | 9600 | 0 | +45.40(+0.48%) |
Mar 28, 2018 | 9398 | 9555 | 9349 | 9555 | 0 | +81.40(+0.86%) |
Mar 27, 2018 | 9518 | 9519 | 9442 | 9474 | 0 | +92.60(+0.99%) |
Mar 26, 2018 | 9418 | 9461 | 9343 | 9381 | 0 | -12.10(-0.13%) |
Mar 25, 2018 | 9399 | 9429 | 9328 | 9393 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 9399 | 9429 | 9328 | 9393 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 9399 | 9429 | 9328 | 9393 | 0 | -94.30(-0.99%) |
Mar 22, 2018 | 9580 | 9648 | 9433 | 9487 | 0 | -143.50(-1.49%) |
Mar 21, 2018 | 9702 | 9702 | 9592 | 9631 | 0 | -50.70(-0.52%) |
Mar 20, 2018 | 9676 | 9693 | 9608 | 9682 | 0 | +17.50(+0.18%) |
Mar 19, 2018 | 9734 | 9747 | 9646 | 9664 | 0 | -96.90(-0.99%) |
Mar 18, 2018 | 9676 | 9801 | 9664 | 9761 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 9676 | 9801 | 9664 | 9761 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 9676 | 9801 | 9664 | 9761 | 0 | +76.80(+0.79%) |
Mar 15, 2018 | 9715 | 9721 | 9648 | 9684 | 0 | -4.30(-0.04%) |
Mar 14, 2018 | 9699 | 9737 | 9632 | 9688 | 0 | -3.20(-0.03%) |
Mar 13, 2018 | 9737 | 9811 | 9671 | 9692 | 0 | -35.80(-0.37%) |
Mar 12, 2018 | 9747 | 9761 | 9702 | 9728 | 0 | +41.40(+0.43%) |
Mar 11, 2018 | 9651 | 9705 | 9632 | 9686 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 9651 | 9705 | 9632 | 9686 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 9651 | 9705 | 9632 | 9686 | 0 | +39.90(+0.41%) |
Mar 08, 2018 | 9617 | 9666 | 9564 | 9646 | 0 | +46.90(+0.49%) |
Mar 07, 2018 | 9561 | 9612 | 9547 | 9599 | 0 | +12.50(+0.13%) |
Mar 06, 2018 | 9664 | 9677 | 9586 | 9587 | 0 | -4.00(-0.04%) |
Mar 05, 2018 | 9500 | 9604 | 9494 | 9591 | 0 | +59.70(+0.63%) |
Mar 04, 2018 | 9680 | 9680 | 9511 | 9531 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 9680 | 9680 | 9511 | 9531 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 9680 | 9680 | 9511 | 9531 | 0 | -207.50(-2.13%) |
Mar 01, 2018 | 9795 | 9809 | 9715 | 9739 | 0 | -101.70(-1.03%) |
Feb 28, 2018 | 9870 | 9887 | 9830 | 9840 | 0 | -59.90(-0.61%) |
Feb 27, 2018 | 9930 | 9937 | 9863 | 9900 | 0 | -2.20(-0.02%) |
Feb 26, 2018 | 9888 | 9915 | 9842 | 9902 | 0 | +80.00(+0.81%) |
Feb 25, 2018 | 9883 | 9891 | 9765 | 9822 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 9883 | 9891 | 9765 | 9822 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 9883 | 9891 | 9765 | 9822 | 0 | -54.10(-0.55%) |
Feb 22, 2018 | 9768 | 9903 | 9745 | 9876 | 0 | +53.20(+0.54%) |
Feb 21, 2018 | 9874 | 9876 | 9778 | 9823 | 0 | -72.00(-0.73%) |
Feb 20, 2018 | 9807 | 9901 | 9807 | 9895 | 0 | +89.10(+0.91%) |
Feb 19, 2018 | 9865 | 9905 | 9797 | 9806 | 0 | -25.90(-0.26%) |
Feb 18, 2018 | 9785 | 9840 | 9769 | 9832 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 9785 | 9840 | 9769 | 9832 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 9785 | 9840 | 9769 | 9832 | 0 | +117.20(+1.21%) |
Feb 15, 2018 | 9771 | 9832 | 9675 | 9715 | 0 | +28.70(+0.30%) |
Feb 14, 2018 | 9716 | 9744 | 9596 | 9686 | 0 | +35.50(+0.37%) |
Feb 13, 2018 | 9788 | 9797 | 9651 | 9651 | 0 | -120.40(-1.23%) |
Feb 12, 2018 | 9760 | 9815 | 9731 | 9771 | 0 | +131.50(+1.36%) |
Feb 11, 2018 | 9711 | 9752 | 9581 | 9640 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 9711 | 9752 | 9581 | 9640 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 9711 | 9752 | 9581 | 9640 | 0 | -116.70(-1.20%) |
Feb 08, 2018 | 9928 | 9960 | 9726 | 9756 | 0 | -220.60(-2.21%) |
Feb 07, 2018 | 9951 | 9988 | 9812 | 9977 | 0 | +166.90(+1.70%) |
Feb 06, 2018 | 9795 | 9967 | 9722 | 9810 | 0 | -254.50(-2.53%) |
Feb 05, 2018 | 10138 | 10174 | 10058 | 10064 | 0 | -146.70(-1.44%) |
Feb 04, 2018 | 10359 | 10369 | 10205 | 10211 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 10359 | 10369 | 10205 | 10211 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 10359 | 10369 | 10205 | 10211 | 0 | -187.80(-1.81%) |