Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2018 | 7232 | 6794 | 6904 | 0 | +77.14(+1.13%) | |
Mar 30, 2018 | 7302 | 6550 | 6827 | 0 | -309.65(-4.34%) | |
Mar 29, 2018 | 7968 | 6915 | 7137 | 0 | -830.56(-10.42%) | |
Mar 28, 2018 | 8105 | 7723 | 7967 | 0 | +87.44(+1.11%) | |
Mar 27, 2018 | 8212 | 7742 | 7880 | 0 | -320.65(-3.91%) | |
Mar 26, 2018 | 8500 | 7831 | 8201 | 0 | -230.76(-2.74%) | |
Mar 25, 2018 | 8680 | 8369 | 8431 | 0 | -204.58(-2.37%) | |
Mar 24, 2018 | 9020 | 8553 | 8636 | 0 | -87.41(-1.00%) | |
Mar 23, 2018 | 8745 | 8265 | 8723 | 0 | -6.59(-0.08%) | |
Mar 22, 2018 | 9100 | 8504 | 8730 | 0 | -149.40(-1.68%) | |
Mar 21, 2018 | 9188 | 8755 | 8879 | 0 | -7.22(-0.08%) | |
Mar 20, 2018 | 9051 | 8313 | 8887 | 0 | +346.62(+4.06%) | |
Mar 19, 2018 | 8719 | 8114 | 8540 | 0 | +325.75(+3.97%) | |
Mar 18, 2018 | 8325 | 7325 | 8214 | 0 | +319.56(+4.05%) | |
Mar 17, 2018 | 8506 | 7730 | 7895 | 0 | -601.28(-7.08%) | |
Mar 16, 2018 | 8613 | 7914 | 8496 | 0 | +207.91(+2.51%) | |
Mar 15, 2018 | 8425 | 7682 | 8288 | 0 | +14.85(+0.18%) | |
Mar 14, 2018 | 9356 | 7948 | 8273 | 0 | -903.92(-9.85%) | |
Mar 13, 2018 | 9483 | 8830 | 9177 | 0 | -19.32(-0.21%) | |
Mar 12, 2018 | 9892 | 8742 | 9196 | 0 | -292.23(-3.08%) | |
Mar 11, 2018 | 9768 | 8450 | 9489 | 0 | +724.21(+8.26%) | |
Mar 10, 2018 | 9515 | 8697 | 8764 | 0 | -535.23(-5.76%) | |
Mar 09, 2018 | 9420 | 8366 | 9300 | 0 | -30.30(-0.32%) | |
Mar 08, 2018 | 10150 | 9079 | 9330 | 0 | -526.10(-5.34%) | |
Mar 07, 2018 | 10912 | 9450 | 9856 | 0 | -768.90(-7.24%) | |
Mar 06, 2018 | 11593 | 10560 | 10625 | 0 | -961.30(-8.30%) | |
Mar 05, 2018 | 11688 | 11384 | 11586 | 0 | +126.40(+1.10%) | |
Mar 04, 2018 | 11479 | 11055 | 11460 | 0 | +12.60(+0.11%) | |
Mar 03, 2018 | 11503 | 10938 | 11447 | 0 | +446.00(+4.05%) | |
Mar 02, 2018 | 11175 | 10774 | 11001 | 0 | +68.90(+0.63%) | |
Mar 01, 2018 | 11090 | 10223 | 10932 | 0 | +600.80(+5.82%) | |
Feb 28, 2018 | 11065 | 10255 | 10332 | 0 | -316.60(-2.97%) | |
Feb 27, 2018 | 10850 | 10150 | 10648 | 0 | +274.80(+2.65%) | |
Feb 26, 2018 | 10462 | 9376 | 10373 | 0 | +709.96(+7.35%) | |
Feb 25, 2018 | 9883 | 9260 | 9663 | 0 | +8.15(+0.08%) | |
Feb 24, 2018 | 10541 | 9373 | 9655 | 0 | -497.71(-4.90%) | |
Feb 23, 2018 | 10405 | 9600 | 10153 | 0 | +203.00(+2.04%) | |
Feb 22, 2018 | 10935 | 9731 | 9950 | 0 | -501.30(-4.80%) | |
Feb 21, 2018 | 11360 | 10256 | 10451 | 0 | -845.10(-7.48%) | |
Feb 20, 2018 | 11780 | 11110 | 11296 | 0 | +167.60(+1.51%) | |
Feb 19, 2018 | 11262 | 10308 | 11129 | 0 | +700.30(+6.72%) | |
Feb 18, 2018 | 11300 | 10153 | 10428 | 0 | -665.50(-6.00%) | |
Feb 17, 2018 | 11136 | 10054 | 11094 | 0 | +896.00(+8.79%) | |
Feb 16, 2018 | 10300 | 9708 | 10198 | 0 | +98.00(+0.97%) | |
Feb 15, 2018 | 10234 | 9350 | 10100 | 0 | +652.99(+6.91%) | |
Feb 14, 2018 | 9468 | 8481 | 9447 | 0 | +965.87(+11.39%) | |
Feb 13, 2018 | 8995 | 8360 | 8481 | 0 | -441.47(-4.95%) | |
Feb 12, 2018 | 8990 | 8026 | 8923 | 0 | +847.34(+10.49%) | |
Feb 11, 2018 | 8572 | 7820 | 8075 | 0 | -462.74(-5.42%) | |
Feb 10, 2018 | 9091 | 8171 | 8538 | 0 | -100.02(-1.16%) | |
Feb 09, 2018 | 8780 | 7753 | 8638 | 0 | +360.89(+4.36%) | |
Feb 08, 2018 | 8644 | 7543 | 8277 | 0 | +620.01(+8.10%) | |
Feb 07, 2018 | 8649 | 7214 | 7657 | 0 | -30.92(-0.40%) | |
Feb 06, 2018 | 8150 | 5921 | 7688 | 0 | +893.79(+13.16%) | |
Feb 05, 2018 | 8359 | 6600 | 6794 | 0 | -1549.70(-18.57%) | |
Feb 04, 2018 | 9350 | 7825 | 8344 | 0 | -729.28(-8.04%) | |
Feb 03, 2018 | 9491 | 8171 | 9073 | 0 | +198.76(+2.24%) | |
Feb 02, 2018 | 9115 | 7625 | 8874 | 0 | -207.50(-2.28%) | |
Feb 01, 2018 | 10188 | 8455 | 9082 | 0 | -967.02(-9.62%) | |
Jan 31, 2018 | 10324 | 9515 | 10049 | 0 | +78.90(+0.79%) | |
Jan 30, 2018 | 11230 | 9731 | 9970 | 0 | -1129.50(-10.18%) | |
Jan 29, 2018 | 11820 | 10991 | 11100 | 0 | -578.10(-4.95%) | |
Jan 28, 2018 | 11989 | 11332 | 11678 | 0 | +287.70(+2.53%) | |
Jan 27, 2018 | 11630 | 10816 | 11390 | 0 | +420.00(+3.83%) | |
Jan 26, 2018 | 11635 | 10263 | 10970 | 0 | -193.50(-1.73%) | |
Jan 25, 2018 | 11742 | 10869 | 11164 | 0 | -28.10(-0.25%) | |
Jan 24, 2018 | 11500 | 10488 | 11192 | 0 | +272.00(+2.49%) | |
Jan 23, 2018 | 11410 | 9928 | 10920 | 0 | +264.60(+2.48%) | |
Jan 22, 2018 | 11911 | 10028 | 10655 | 0 | -747.00(-6.55%) | |
Jan 21, 2018 | 12848 | 11100 | 11402 | 0 | -1425.10(-11.11%) | |
Jan 20, 2018 | 13052 | 11374 | 12827 | 0 | +1407.10(+12.32%) | |
Jan 19, 2018 | 12050 | 11025 | 11420 | 0 | +180.10(+1.60%) | |
Jan 18, 2018 | 12146 | 10693 | 11240 | 0 | +162.00(+1.46%) | |
Jan 17, 2018 | 11794 | 9222 | 11078 | 0 | -452.30(-3.92%) | |
Jan 16, 2018 | 13700 | 10162 | 11530 | 0 | -2085.40(-15.32%) | |
Jan 15, 2018 | 14394 | 13429 | 13616 | 0 | -86.60(-0.63%) | |
Jan 14, 2018 | 14366 | 13072 | 13702 | 0 | -540.30(-3.79%) | |
Jan 13, 2018 | 14619 | 13696 | 14242 | 0 | +475.20(+3.45%) | |
Jan 12, 2018 | 14152 | 12807 | 13767 | 0 | +542.30(+4.10%) | |
Jan 11, 2018 | 14973 | 12800 | 13225 | 0 | -1350.20(-9.26%) | |
Jan 10, 2018 | 14700 | 13412 | 14575 | 0 | +293.20(+2.05%) | |
Jan 09, 2018 | 15367 | 14124 | 14282 | 0 | -492.80(-3.34%) | |
Jan 08, 2018 | 16300 | 13900 | 14775 | 0 | -1481.30(-9.11%) | |
Jan 07, 2018 | 17183 | 15707 | 16256 | 0 | -909.60(-5.30%) | |
Jan 06, 2018 | 17235 | 16220 | 17166 | 0 | +70.60(+0.41%) | |
Jan 05, 2018 | 17200 | 14810 | 17095 | 0 | +2099.50(+14.00%) | |
Jan 04, 2018 | 15430 | 14192 | 14996 | 0 | +62.30(+0.42%) | |
Jan 03, 2018 | 15500 | 14546 | 14933 | 0 | +244.50(+1.66%) | |
Jan 02, 2018 | 15258 | 12911 | 14689 | 0 | +1195.60(+8.86%) |