Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2018 | 21392 | 21513 | 21312 | 21454 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 21392 | 21513 | 21312 | 21454 | 0 | +295.20(+1.40%) |
Mar 29, 2018 | 21251 | 21299 | 20996 | 21159 | 0 | +127.80(+0.61%) |
Mar 28, 2018 | 20893 | 21031 | 20777 | 21031 | 0 | -286.00(-1.34%) |
Mar 27, 2018 | 20959 | 21317 | 20943 | 21317 | 0 | +551.20(+2.65%) |
Mar 26, 2018 | 20423 | 20766 | 20348 | 20766 | 0 | +148.20(+0.72%) |
Mar 25, 2018 | 21189 | 21189 | 20560 | 20618 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 21189 | 21189 | 20560 | 20618 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 21189 | 21189 | 20560 | 20618 | 0 | -974.10(-4.51%) |
Mar 22, 2018 | 21352 | 21592 | 21350 | 21592 | 0 | +211.00(+0.99%) |
Mar 21, 2018 | 21298 | 21385 | 21224 | 21381 | 0 | +0.00(+0.00%) |
Mar 20, 2018 | 21298 | 21385 | 21224 | 21381 | 0 | -99.90(-0.47%) |
Mar 19, 2018 | 21538 | 21659 | 21367 | 21481 | 0 | -195.60(-0.90%) |
Mar 18, 2018 | 21876 | 21879 | 21633 | 21676 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 21876 | 21879 | 21633 | 21676 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 21876 | 21879 | 21633 | 21676 | 0 | -127.40(-0.58%) |
Mar 15, 2018 | 21704 | 21826 | 21556 | 21804 | 0 | +26.60(+0.12%) |
Mar 14, 2018 | 21765 | 21881 | 21684 | 21777 | 0 | -190.80(-0.87%) |
Mar 13, 2018 | 21742 | 21968 | 21701 | 21968 | 0 | +144.10(+0.66%) |
Mar 12, 2018 | 21826 | 21971 | 21690 | 21824 | 0 | +354.80(+1.65%) |
Mar 11, 2018 | 21594 | 21884 | 21358 | 21469 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 21594 | 21884 | 21358 | 21469 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 21594 | 21884 | 21358 | 21469 | 0 | +101.10(+0.47%) |
Mar 08, 2018 | 21488 | 21488 | 21299 | 21368 | 0 | +115.40(+0.54%) |
Mar 07, 2018 | 21262 | 21484 | 21202 | 21253 | 0 | -165.10(-0.77%) |
Mar 06, 2018 | 21390 | 21551 | 21381 | 21418 | 0 | +375.70(+1.79%) |
Mar 05, 2018 | 21048 | 21164 | 20937 | 21042 | 0 | -139.50(-0.66%) |
Mar 04, 2018 | 21340 | 21366 | 21089 | 21182 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 21340 | 21366 | 21089 | 21182 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 21340 | 21366 | 21089 | 21182 | 0 | -542.90(-2.50%) |
Mar 01, 2018 | 21901 | 21901 | 21645 | 21724 | 0 | -343.70(-1.56%) |
Feb 28, 2018 | 22292 | 22380 | 22068 | 22068 | 0 | -321.70(-1.44%) |
Feb 27, 2018 | 22392 | 22502 | 22325 | 22390 | 0 | +236.30(+1.07%) |
Feb 26, 2018 | 22135 | 22226 | 22041 | 22154 | 0 | +260.80(+1.19%) |
Feb 25, 2018 | 21790 | 21903 | 21742 | 21893 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 21790 | 21903 | 21742 | 21893 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 21790 | 21903 | 21742 | 21893 | 0 | +156.40(+0.72%) |
Feb 22, 2018 | 21790 | 21799 | 21627 | 21736 | 0 | -234.40(-1.07%) |
Feb 21, 2018 | 21942 | 22131 | 21837 | 21971 | 0 | +45.70(+0.21%) |
Feb 20, 2018 | 22054 | 22064 | 21831 | 21925 | 0 | -224.10(-1.01%) |
Feb 19, 2018 | 21904 | 22153 | 21858 | 22149 | 0 | +429.00(+1.98%) |
Feb 18, 2018 | 21556 | 21866 | 21500 | 21720 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 21556 | 21866 | 21500 | 21720 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 21556 | 21866 | 21500 | 21720 | 0 | +255.20(+1.19%) |
Feb 15, 2018 | 21384 | 21579 | 21309 | 21465 | 0 | +310.80(+1.47%) |
Feb 14, 2018 | 21251 | 21371 | 20950 | 21154 | 0 | -90.50(-0.43%) |
Feb 13, 2018 | 21633 | 21679 | 21212 | 21245 | 0 | -137.90(-0.64%) |
Feb 12, 2018 | 21508 | 21510 | 21119 | 21383 | 0 | +0.00(+0.00%) |
Feb 11, 2018 | 21508 | 21510 | 21119 | 21383 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 21508 | 21510 | 21119 | 21383 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 21508 | 21510 | 21119 | 21383 | 0 | -508.30(-2.32%) |
Feb 08, 2018 | 21722 | 21977 | 21650 | 21891 | 0 | +245.50(+1.13%) |
Feb 07, 2018 | 22001 | 22354 | 21627 | 21645 | 0 | +35.20(+0.16%) |
Feb 06, 2018 | 22267 | 22277 | 21079 | 21610 | 0 | -1071.90(-4.73%) |
Feb 05, 2018 | 22921 | 22968 | 22659 | 22682 | 0 | -592.40(-2.55%) |
Feb 04, 2018 | 23362 | 23368 | 23122 | 23274 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 23362 | 23368 | 23122 | 23274 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 23362 | 23368 | 23122 | 23274 | 0 | -211.60(-0.90%) |
Feb 01, 2018 | 23276 | 23493 | 23211 | 23486 | 0 | +387.80(+1.68%) |
Jan 31, 2018 | 23205 | 23375 | 23093 | 23098 | 0 | -193.70(-0.83%) |
Jan 30, 2018 | 23559 | 23582 | 23233 | 23292 | 0 | -337.30(-1.43%) |
Jan 29, 2018 | 23707 | 23787 | 23580 | 23629 | 0 | -2.60(-0.01%) |
Jan 28, 2018 | 23757 | 23798 | 23592 | 23632 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 23757 | 23798 | 23592 | 23632 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 23757 | 23798 | 23592 | 23632 | 0 | -37.60(-0.16%) |
Jan 25, 2018 | 23751 | 23828 | 23649 | 23670 | 0 | -271.30(-1.13%) |
Jan 24, 2018 | 24026 | 24073 | 23917 | 23941 | 0 | -183.40(-0.76%) |
Jan 23, 2018 | 23924 | 24129 | 23916 | 24124 | 0 | +307.90(+1.29%) |
Jan 22, 2018 | 23798 | 23816 | 23698 | 23816 | 0 | +8.20(+0.03%) |
Jan 21, 2018 | 23854 | 23873 | 23736 | 23808 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 23854 | 23873 | 23736 | 23808 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 23854 | 23873 | 23736 | 23808 | 0 | +44.70(+0.19%) |
Jan 18, 2018 | 24079 | 24084 | 23700 | 23763 | 0 | -104.90(-0.44%) |
Jan 17, 2018 | 23783 | 23892 | 23739 | 23868 | 0 | -83.50(-0.35%) |
Jan 16, 2018 | 23721 | 23962 | 23702 | 23952 | 0 | +236.90(+1.00%) |
Jan 15, 2018 | 23828 | 23833 | 23685 | 23715 | 0 | +61.10(+0.26%) |
Jan 14, 2018 | 23720 | 23743 | 23588 | 23654 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 23720 | 23743 | 23588 | 23654 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 23720 | 23743 | 23588 | 23654 | 0 | -56.60(-0.24%) |
Jan 11, 2018 | 23656 | 23735 | 23602 | 23710 | 0 | -77.80(-0.33%) |
Jan 10, 2018 | 23833 | 23865 | 23755 | 23788 | 0 | -61.80(-0.26%) |
Jan 09, 2018 | 23949 | 23953 | 23789 | 23850 | 0 | +135.50(+0.57%) |
Jan 08, 2018 | 23643 | 23730 | 23520 | 23714 | 0 | +0.00(+0.00%) |
Jan 07, 2018 | 23643 | 23730 | 23520 | 23714 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 23643 | 23730 | 23520 | 23714 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 23643 | 23730 | 23520 | 23714 | 0 | +208.20(+0.89%) |
Jan 04, 2018 | 23074 | 23506 | 23065 | 23506 | 0 | +741.40(+3.26%) |
Jan 03, 2018 | 22832 | 22881 | 22753 | 22765 | 0 | +0.00(+0.00%) |
Jan 02, 2018 | 22832 | 22881 | 22753 | 22765 | 0 | +0.00(+0.00%) |