Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3930 | 3930 | 3930 | 3930 | 0 | -0.58(-0.01%) |
Mar 28, 2018 | 3903 | 3944 | 3884 | 3931 | 0 | +29.86(+0.77%) |
Mar 27, 2018 | 3944 | 3971 | 3879 | 3901 | 0 | -23.08(-0.59%) |
Mar 26, 2018 | 3867 | 3937 | 3839 | 3924 | 0 | +101.10(+2.64%) |
Mar 23, 2018 | 3923 | 3942 | 3823 | 3823 | 0 | -99.24(-2.53%) |
Mar 22, 2018 | 3940 | 3987 | 3921 | 3922 | 0 | -47.51(-1.20%) |
Mar 21, 2018 | 3989 | 4043 | 3964 | 3970 | 0 | -12.88(-0.32%) |
Mar 20, 2018 | 3968 | 4004 | 3968 | 3982 | 0 | +24.49(+0.62%) |
Mar 19, 2018 | 3985 | 3995 | 3924 | 3958 | 0 | -47.43(-1.18%) |
Mar 16, 2018 | 4031 | 4050 | 4001 | 4005 | 0 | -25.05(-0.62%) |
Mar 15, 2018 | 4001 | 4078 | 3993 | 4030 | 0 | +36.60(+0.92%) |
Mar 14, 2018 | 4024 | 4054 | 3985 | 3994 | 0 | -14.74(-0.37%) |
Mar 13, 2018 | 4009 | 4009 | 3998 | 4009 | 0 | -23.83(-0.59%) |
Mar 12, 2018 | 3983 | 4051 | 3970 | 4032 | 0 | +63.82(+1.61%) |
Mar 09, 2018 | 3915 | 3980 | 3915 | 3969 | 0 | +67.14(+1.72%) |
Mar 08, 2018 | 3889 | 3924 | 3878 | 3901 | 0 | +29.91(+0.77%) |
Mar 07, 2018 | 3872 | 3881 | 3872 | 3872 | 0 | -0.02(-0.00%) |
Mar 06, 2018 | 3886 | 3886 | 3838 | 3872 | 0 | +2.67(+0.07%) |
Mar 05, 2018 | 3858 | 3898 | 3848 | 3869 | 0 | +4.03(+0.10%) |
Mar 02, 2018 | 3783 | 3883 | 3780 | 3865 | 0 | +51.53(+1.35%) |
Mar 01, 2018 | 3870 | 3908 | 3790 | 3813 | 0 | -63.04(-1.63%) |
Feb 28, 2018 | 3859 | 3932 | 3858 | 3876 | 0 | +35.96(+0.94%) |
Feb 27, 2018 | 3889 | 3913 | 3840 | 3840 | 0 | -40.75(-1.05%) |
Feb 26, 2018 | 3830 | 3893 | 3823 | 3881 | 0 | +69.89(+1.83%) |
Feb 23, 2018 | 3778 | 3812 | 3720 | 3811 | 0 | +50.19(+1.33%) |
Feb 22, 2018 | 3761 | 3811 | 3752 | 3761 | 0 | -47.50(-1.25%) |
Feb 21, 2018 | 3797 | 3852 | 3792 | 3809 | 0 | +8.82(+0.23%) |
Feb 20, 2018 | 3821 | 3833 | 3790 | 3800 | 0 | -34.60(-0.90%) |
Feb 16, 2018 | 3834 | 3834 | 3834 | 3834 | 0 | -6.79(-0.18%) |
Feb 15, 2018 | 3826 | 3854 | 3798 | 3841 | 0 | +40.03(+1.05%) |
Feb 14, 2018 | 3766 | 3849 | 3766 | 3801 | 0 | +21.72(+0.57%) |
Feb 13, 2018 | 3779 | 3783 | 3779 | 3779 | 0 | +19.67(+0.52%) |
Feb 12, 2018 | 3724 | 3783 | 3703 | 3760 | 0 | +54.29(+1.47%) |
Feb 09, 2018 | 3680 | 3738 | 3642 | 3705 | 0 | +54.96(+1.51%) |
Feb 08, 2018 | 3700 | 3720 | 3649 | 3650 | 0 | -46.82(-1.27%) |
Feb 07, 2018 | 3739 | 3751 | 3696 | 3697 | 0 | -78.05(-2.07%) |
Feb 06, 2018 | 3645 | 3806 | 3638 | 3775 | 0 | +36.66(+0.98%) |
Feb 05, 2018 | 3770 | 3817 | 3705 | 3739 | 0 | -47.51(-1.25%) |
Feb 02, 2018 | 3795 | 3824 | 3781 | 3786 | 0 | -15.67(-0.41%) |
Feb 01, 2018 | 3821 | 3830 | 3794 | 3802 | 0 | -54.96(-1.43%) |
Jan 31, 2018 | 3885 | 3900 | 3849 | 3857 | 0 | -25.79(-0.66%) |
Jan 30, 2018 | 3867 | 3871 | 3853 | 3883 | 0 | +11.54(+0.30%) |
Jan 29, 2018 | 3907 | 3961 | 3864 | 3871 | 0 | -65.74(-1.67%) |
Jan 26, 2018 | 3933 | 3949 | 3839 | 3937 | 0 | -173.71(-4.23%) |
Jan 25, 2018 | 4143 | 4155 | 4100 | 4111 | 0 | -19.00(-0.46%) |
Jan 24, 2018 | 4176 | 4205 | 4089 | 4130 | 0 | -58.39(-1.39%) |
Jan 23, 2018 | 4163 | 4203 | 4151 | 4188 | 0 | +19.00(+0.46%) |
Jan 22, 2018 | 4144 | 4173 | 4125 | 4169 | 0 | +10.18(+0.24%) |
Jan 19, 2018 | 4155 | 4172 | 4138 | 4159 | 0 | +11.53(+0.28%) |
Jan 18, 2018 | 4147 | 4118 | 4123 | 4147 | 0 | +29.22(+0.71%) |
Jan 17, 2018 | 4141 | 4163 | 4108 | 4118 | 0 | +6.78(+0.16%) |
Jan 16, 2018 | 4096 | 4142 | 4094 | 4111 | 0 | +10.78(+0.26%) |
Jan 12, 2018 | 4100 | 4100 | 4100 | 4100 | 0 | +27.14(+0.67%) |
Jan 11, 2018 | 4057 | 4075 | 4037 | 4073 | 0 | +12.27(+0.30%) |
Jan 10, 2018 | 4073 | 4082 | 4061 | 4061 | 0 | +43.45(+1.08%) |
Jan 09, 2018 | 4019 | 4037 | 3997 | 4018 | 0 | -8.83(-0.22%) |
Jan 08, 2018 | 4038 | 4051 | 3976 | 4026 | 0 | -20.36(-0.50%) |
Jan 05, 2018 | 4022 | 4052 | 4013 | 4047 | 0 | +46.14(+1.15%) |
Jan 04, 2018 | 4005 | 4033 | 3987 | 4001 | 0 | +14.87(+0.37%) |
Jan 03, 2018 | 3933 | 4002 | 3924 | 3986 | 0 | +73.28(+1.87%) |