Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3994 | 4013 | 3985 | 3994 | 0 | -15.72(-0.39%) |
Feb 27, 2018 | 4003 | 4017 | 3980 | 4010 | 0 | +17.67(+0.44%) |
Feb 26, 2018 | 3994 | 4006 | 3985 | 3992 | 0 | +19.97(+0.50%) |
Feb 25, 2018 | 3986 | 3987 | 3961 | 3973 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 3986 | 3987 | 3961 | 3973 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 3986 | 3987 | 3961 | 3973 | 0 | -6.32(-0.16%) |
Feb 22, 2018 | 3935 | 3986 | 3928 | 3979 | 0 | +28.58(+0.72%) |
Feb 21, 2018 | 3933 | 3955 | 3916 | 3950 | 0 | +11.65(+0.30%) |
Feb 20, 2018 | 3921 | 3942 | 3920 | 3939 | 0 | +16.16(+0.41%) |
Feb 19, 2018 | 3956 | 3958 | 3921 | 3922 | 0 | -18.73(-0.48%) |
Feb 18, 2018 | 3934 | 3957 | 3931 | 3941 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 3934 | 3957 | 3931 | 3941 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 3934 | 3957 | 3931 | 3941 | 0 | +31.08(+0.79%) |
Feb 15, 2018 | 3909 | 3929 | 3903 | 3910 | 0 | +17.95(+0.46%) |
Feb 14, 2018 | 3908 | 3915 | 3858 | 3892 | 0 | +7.45(+0.19%) |
Feb 13, 2018 | 3925 | 3930 | 3885 | 3885 | 0 | -33.47(-0.85%) |
Feb 12, 2018 | 3926 | 3936 | 3908 | 3918 | 0 | +41.85(+1.08%) |
Feb 11, 2018 | 3906 | 3919 | 3844 | 3876 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 3906 | 3919 | 3844 | 3876 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 3906 | 3919 | 3844 | 3876 | 0 | -35.63(-0.91%) |
Feb 08, 2018 | 3979 | 3990 | 3901 | 3912 | 0 | -79.94(-2.00%) |
Feb 07, 2018 | 3944 | 4003 | 3917 | 3992 | 0 | +95.31(+2.45%) |
Feb 06, 2018 | 3847 | 3944 | 3847 | 3897 | 0 | -101.00(-2.53%) |
Feb 05, 2018 | 4030 | 4040 | 3992 | 3998 | 0 | -56.00(-1.38%) |
Feb 04, 2018 | 4096 | 4097 | 4052 | 4054 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 4096 | 4097 | 4052 | 4054 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 4096 | 4097 | 4052 | 4054 | 0 | -50.04(-1.22%) |
Feb 01, 2018 | 4130 | 4144 | 4095 | 4104 | 0 | -8.02(-0.20%) |
Jan 31, 2018 | 4119 | 4128 | 4106 | 4112 | 0 | -14.92(-0.36%) |
Jan 30, 2018 | 4142 | 4143 | 4119 | 4127 | 0 | -28.62(-0.69%) |
Jan 29, 2018 | 4167 | 4170 | 4150 | 4155 | 0 | -6.82(-0.16%) |
Jan 28, 2018 | 4146 | 4168 | 4140 | 4162 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 4146 | 4168 | 4140 | 4162 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 4146 | 4168 | 4140 | 4162 | 0 | +17.78(+0.43%) |
Jan 25, 2018 | 4141 | 4156 | 4128 | 4144 | 0 | -2.52(-0.06%) |
Jan 24, 2018 | 4149 | 4160 | 4139 | 4147 | 0 | -15.24(-0.37%) |
Jan 23, 2018 | 4186 | 4189 | 4149 | 4162 | 0 | -14.89(-0.36%) |
Jan 22, 2018 | 4156 | 4184 | 4152 | 4177 | 0 | +17.79(+0.43%) |
Jan 21, 2018 | 4137 | 4164 | 4123 | 4159 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 4137 | 4164 | 4123 | 4159 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 4137 | 4164 | 4123 | 4159 | 0 | +17.03(+0.41%) |
Jan 18, 2018 | 4158 | 4161 | 4127 | 4142 | 0 | -6.54(-0.16%) |
Jan 17, 2018 | 4149 | 4160 | 4141 | 4149 | 0 | -15.36(-0.37%) |
Jan 16, 2018 | 4157 | 4179 | 4153 | 4164 | 0 | -0.49(-0.01%) |
Jan 15, 2018 | 4164 | 4173 | 4151 | 4164 | 0 | +0.33(+0.01%) |
Jan 14, 2018 | 4165 | 4166 | 4150 | 4164 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 4165 | 4166 | 4150 | 4164 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 4165 | 4166 | 4150 | 4164 | 0 | +8.81(+0.21%) |
Jan 11, 2018 | 4163 | 4165 | 4142 | 4155 | 0 | -2.24(-0.05%) |
Jan 10, 2018 | 4144 | 4165 | 4136 | 4158 | 0 | +15.91(+0.38%) |
Jan 09, 2018 | 4120 | 4143 | 4119 | 4142 | 0 | +27.11(+0.66%) |
Jan 08, 2018 | 4114 | 4124 | 4110 | 4115 | 0 | +17.49(+0.43%) |
Jan 07, 2018 | 4068 | 4098 | 4068 | 4097 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 4068 | 4098 | 4068 | 4097 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 4068 | 4098 | 4068 | 4097 | 0 | +39.12(+0.96%) |
Jan 04, 2018 | 4026 | 4066 | 4023 | 4058 | 0 | +52.31(+1.31%) |
Jan 03, 2018 | 3988 | 4012 | 3974 | 4006 | 0 | +26.08(+0.66%) |
Jan 02, 2018 | 3990 | 3992 | 3958 | 3980 | 0 | +1.65(+0.04%) |
Jan 01, 2018 | 3990 | 4000 | 3975 | 3978 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 3990 | 4000 | 3975 | 3978 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 3990 | 4000 | 3975 | 3978 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 3990 | 4000 | 3975 | 3978 | 0 | -13.48(-0.34%) |
Dec 28, 2017 | 4003 | 4004 | 3986 | 3991 | 0 | -11.71(-0.29%) |
Dec 27, 2017 | 3994 | 4010 | 3990 | 4003 | 0 | +8.02(+0.20%) |
Dec 26, 2017 | 3987 | 4003 | 3982 | 3995 | 0 | +0.00(+0.00%) |
Dec 25, 2017 | 3987 | 4003 | 3982 | 3995 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 3987 | 4003 | 3982 | 3995 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 3987 | 4003 | 3982 | 3995 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 3987 | 4003 | 3982 | 3995 | 0 | -0.95(-0.02%) |
Dec 21, 2017 | 3989 | 4003 | 3979 | 3996 | 0 | +1.32(+0.03%) |
Dec 20, 2017 | 4021 | 4021 | 3988 | 3995 | 0 | -26.19(-0.65%) |
Dec 19, 2017 | 4023 | 4040 | 4019 | 4021 | 0 | -3.78(-0.09%) |
Dec 18, 2017 | 4004 | 4034 | 4004 | 4025 | 0 | +32.38(+0.81%) |
Dec 17, 2017 | 3989 | 3996 | 3972 | 3992 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 3989 | 3996 | 3972 | 3992 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 3989 | 3996 | 3972 | 3992 | 0 | +7.05(+0.18%) |
Dec 14, 2017 | 3997 | 4009 | 3985 | 3985 | 0 | -16.99(-0.42%) |
Dec 13, 2017 | 4021 | 4031 | 4002 | 4002 | 0 | -31.37(-0.78%) |
Dec 12, 2017 | 4019 | 4036 | 4008 | 4034 | 0 | +14.39(+0.36%) |
Dec 11, 2017 | 4035 | 4038 | 4019 | 4019 | 0 | -6.56(-0.16%) |
Dec 10, 2017 | 4014 | 4038 | 4012 | 4026 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 4014 | 4038 | 4012 | 4026 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 4014 | 4038 | 4012 | 4026 | 0 | +31.02(+0.78%) |
Dec 07, 2017 | 3980 | 4005 | 3978 | 3995 | 0 | +14.98(+0.38%) |
Dec 06, 2017 | 3969 | 3985 | 3952 | 3980 | 0 | -19.92(-0.50%) |
Dec 05, 2017 | 4004 | 4014 | 3989 | 4000 | 0 | -1.44(-0.04%) |
Dec 04, 2017 | 3991 | 4009 | 3979 | 4001 | 0 | +36.83(+0.93%) |
Dec 03, 2017 | 3987 | 3995 | 3956 | 3964 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 3987 | 3995 | 3956 | 3964 | 0 | +0.00(+0.00%) |