Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2018 | 7232 | 6794 | 6904 | 11,621 | +77.14(+1.13%) | |
Mar 30, 2018 | 7302 | 6550 | 6827 | 29,230 | -308.40(-4.32%) | |
Mar 29, 2018 | 7968 | 6915 | 7136 | 21,926 | -831.81(-10.44%) | |
Mar 28, 2018 | 8105 | 7723 | 7967 | 9,030 | +87.45(+1.11%) | |
Mar 27, 2018 | 8212 | 7742 | 7880 | 11,978 | -315.16(-3.85%) | |
Mar 26, 2018 | 8500 | 7831 | 8195 | 17,642 | -232.34(-2.76%) | |
Mar 25, 2018 | 8680 | 8369 | 8428 | 9,524 | -209.12(-2.42%) | |
Mar 24, 2018 | 9020 | 8553 | 8637 | 9,717 | -90.37(-1.04%) | |
Mar 23, 2018 | 8740 | 8265 | 8727 | 13,511 | -3.01(-0.03%) | |
Mar 22, 2018 | 9100 | 8504 | 8730 | 12,448 | -148.01(-1.67%) | |
Mar 21, 2018 | 9188 | 8755 | 8878 | 12,075 | -20.25(-0.23%) | |
Mar 20, 2018 | 9051 | 8313 | 8898 | 13,691 | +342.27(+4.00%) | |
Mar 19, 2018 | 8719 | 8114 | 8556 | 19,327 | +360.32(+4.40%) | |
Mar 18, 2018 | 8325 | 7325 | 8196 | 19,320 | +312.64(+3.97%) | |
Mar 17, 2018 | 8506 | 7730 | 7883 | 12,707 | -612.96(-7.21%) | |
Mar 16, 2018 | 8613 | 7914 | 8496 | 15,858 | +225.36(+2.72%) | |
Mar 15, 2018 | 8425 | 7682 | 8271 | 18,529 | -3.38(-0.04%) | |
Mar 14, 2018 | 9356 | 7948 | 8274 | 21,016 | -903.12(-9.84%) | |
Mar 13, 2018 | 9483 | 8830 | 9177 | 16,428 | -22.87(-0.25%) | |
Mar 12, 2018 | 9892 | 8742 | 9200 | 18,573 | -290.00(-3.06%) | |
Mar 11, 2018 | 9768 | 8450 | 9490 | 16,613 | +740.07(+8.46%) | |
Mar 10, 2018 | 9515 | 8697 | 8750 | 12,776 | -542.58(-5.84%) | |
Mar 09, 2018 | 9420 | 8366 | 9293 | 29,130 | -37.49(-0.40%) | |
Mar 08, 2018 | 10150 | 9079 | 9330 | 22,496 | -517.58(-5.26%) | |
Mar 07, 2018 | 10912 | 9450 | 9848 | 25,973 | -784.42(-7.38%) | |
Mar 06, 2018 | 11593 | 10560 | 10632 | 14,740 | -946.80(-8.18%) | |
Mar 05, 2018 | 11688 | 11384 | 11579 | 10,055 | +118.90(+1.04%) | |
Mar 04, 2018 | 11479 | 11055 | 11460 | 6,494 | +4.90(+0.04%) | |
Mar 03, 2018 | 11503 | 10938 | 11455 | 7,815 | +465.50(+4.24%) | |
Mar 02, 2018 | 11175 | 10774 | 10990 | 8,489 | +44.60(+0.41%) | |
Mar 01, 2018 | 11090 | 10223 | 10945 | 9,486 | +613.30(+5.94%) | |
Feb 28, 2018 | 11065 | 10255 | 10332 | 10,427 | -324.40(-3.04%) | |
Feb 27, 2018 | 10850 | 10150 | 10656 | 10,887 | +277.10(+2.67%) | |
Feb 26, 2018 | 10462 | 9376 | 10379 | 15,725 | +731.68(+7.58%) | |
Feb 25, 2018 | 9883 | 9260 | 9647 | 10,904 | -9.33(-0.10%) | |
Feb 24, 2018 | 10541 | 9373 | 9657 | 14,068 | -514.35(-5.06%) | |
Feb 23, 2018 | 10405 | 9600 | 10171 | 16,049 | +252.56(+2.55%) | |
Feb 22, 2018 | 10935 | 9731 | 9918 | 20,374 | -524.96(-5.03%) | |
Feb 21, 2018 | 11360 | 10256 | 10443 | 20,484 | -866.70(-7.66%) | |
Feb 20, 2018 | 11780 | 11110 | 11310 | 15,187 | +181.20(+1.63%) | |
Feb 19, 2018 | 11262 | 10308 | 11129 | 11,737 | +697.30(+6.68%) | |
Feb 18, 2018 | 11300 | 10153 | 10432 | 17,619 | -678.90(-6.11%) | |
Feb 17, 2018 | 11136 | 10054 | 11110 | 14,454 | +910.30(+8.92%) | |
Feb 16, 2018 | 10300 | 9708 | 10200 | 12,010 | +100.10(+0.99%) | |
Feb 15, 2018 | 10234 | 9350 | 10100 | 21,425 | +640.00(+6.77%) | |
Feb 14, 2018 | 9468 | 8481 | 9460 | 16,881 | +978.86(+11.54%) | |
Feb 13, 2018 | 8995 | 8360 | 8481 | 11,865 | -452.47(-5.06%) | |
Feb 12, 2018 | 8990 | 8026 | 8934 | 14,672 | +835.14(+10.31%) | |
Feb 11, 2018 | 8572 | 7820 | 8098 | 12,613 | -413.41(-4.86%) | |
Feb 10, 2018 | 9091 | 8171 | 8512 | 14,876 | -126.15(-1.46%) | |
Feb 09, 2018 | 8780 | 7753 | 8638 | 18,226 | +353.03(+4.26%) | |
Feb 08, 2018 | 8644 | 7543 | 8285 | 23,555 | +618.28(+8.06%) | |
Feb 07, 2018 | 8649 | 7214 | 7667 | 32,751 | -21.33(-0.28%) | |
Feb 06, 2018 | 8150 | 5921 | 7688 | 70,519 | +901.42(+13.28%) | |
Feb 05, 2018 | 8359 | 6600 | 6787 | 46,347 | -1558.37(-18.67%) | |
Feb 04, 2018 | 9350 | 7825 | 8345 | 18,875 | -728.71(-8.03%) | |
Feb 03, 2018 | 9491 | 8171 | 9074 | 16,173 | +214.15(+2.42%) | |
Feb 02, 2018 | 9115 | 7625 | 8860 | 44,538 | -221.98(-2.44%) | |
Feb 01, 2018 | 10188 | 8455 | 9082 | 26,527 | -944.76(-9.42%) | |
Jan 31, 2018 | 10324 | 9515 | 10026 | 12,776 | +56.30(+0.56%) | |
Jan 30, 2018 | 11230 | 9731 | 9970 | 20,759 | -1129.60(-10.18%) | |
Jan 29, 2018 | 11820 | 10991 | 11100 | 10,043 | -578.10(-4.95%) | |
Jan 28, 2018 | 11989 | 11332 | 11678 | 9,891 | +287.70(+2.53%) | |
Jan 27, 2018 | 11630 | 10816 | 11390 | 10,436 | +423.10(+3.86%) | |
Jan 26, 2018 | 11635 | 10263 | 10967 | 14,910 | -198.10(-1.77%) | |
Jan 25, 2018 | 11742 | 10869 | 11165 | 10,953 | -22.60(-0.20%) | |
Jan 24, 2018 | 11500 | 10488 | 11188 | 11,038 | +268.00(+2.45%) | |
Jan 23, 2018 | 11410 | 9928 | 10920 | 17,278 | +244.10(+2.29%) | |
Jan 22, 2018 | 11911 | 10028 | 10676 | 16,925 | -726.50(-6.37%) | |
Jan 21, 2018 | 12827 | 11100 | 11402 | 11,785 | -1446.00(-11.25%) | |
Jan 20, 2018 | 13052 | 11374 | 12848 | 10,125 | +1428.00(+12.50%) | |
Jan 19, 2018 | 12050 | 11025 | 11420 | 13,540 | +230.00(+2.06%) | |
Jan 18, 2018 | 12146 | 10693 | 11190 | 22,123 | +112.10(+1.01%) | |
Jan 17, 2018 | 11794 | 9222 | 11078 | 41,779 | -452.30(-3.92%) | |
Jan 16, 2018 | 13700 | 10162 | 11530 | 38,313 | -2114.20(-15.50%) | |
Jan 15, 2018 | 14394 | 13429 | 13644 | 9,197 | -57.80(-0.42%) | |
Jan 14, 2018 | 14366 | 13072 | 13702 | 7,571 | -540.30(-3.79%) | |
Jan 13, 2018 | 14619 | 13696 | 14242 | 7,704 | +507.50(+3.69%) | |
Jan 12, 2018 | 14152 | 12807 | 13735 | 13,535 | +510.00(+3.86%) | |
Jan 11, 2018 | 14973 | 12800 | 13225 | 19,763 | -1350.20(-9.26%) | |
Jan 10, 2018 | 14700 | 13412 | 14575 | 18,575 | +248.30(+1.73%) | |
Jan 09, 2018 | 15367 | 14124 | 14327 | 13,526 | -510.90(-3.44%) | |
Jan 08, 2018 | 16300 | 13900 | 14838 | 16,684 | -1444.40(-8.87%) | |
Jan 07, 2018 | 17183 | 15707 | 16282 | 8,476 | -866.60(-5.05%) | |
Jan 06, 2018 | 17235 | 16220 | 17149 | 9,789 | +73.10(+0.43%) | |
Jan 05, 2018 | 17200 | 14810 | 17076 | 16,182 | +2090.00(+13.95%) | |
Jan 04, 2018 | 15430 | 14192 | 14986 | 15,083 | +52.40(+0.35%) | |
Jan 03, 2018 | 15500 | 14546 | 14933 | 12,854 | +244.50(+1.66%) | |
Jan 02, 2018 | 15258 | 12911 | 14689 | 15,487 | +1195.60(+8.86%) |