Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3511 | 3539 | 3478 | 3521 | 0 | +29.07(+0.83%) |
Apr 27, 2018 | 3567 | 3583 | 3486 | 3491 | 0 | -62.55(-1.76%) |
Apr 26, 2018 | 3507 | 3610 | 3504 | 3554 | 0 | +39.87(+1.13%) |
Apr 25, 2018 | 3448 | 3547 | 3420 | 3514 | 0 | -228.65(-6.11%) |
Apr 24, 2018 | 3767 | 3824 | 3730 | 3743 | 0 | +4.43(+0.12%) |
Apr 23, 2018 | 3719 | 3747 | 3703 | 3738 | 0 | +20.06(+0.54%) |
Apr 20, 2018 | 3734 | 3747 | 3712 | 3718 | 0 | -30.52(-0.81%) |
Apr 19, 2018 | 3773 | 3790 | 3726 | 3749 | 0 | -31.68(-0.84%) |
Apr 18, 2018 | 3794 | 3811 | 3750 | 3780 | 0 | -14.25(-0.38%) |
Apr 17, 2018 | 3750 | 3802 | 3744 | 3795 | 0 | +65.04(+1.74%) |
Apr 16, 2018 | 3700 | 3771 | 3697 | 3730 | 0 | +17.02(+0.46%) |
Apr 13, 2018 | 3734 | 3735 | 3692 | 3713 | 0 | -4.71(-0.13%) |
Apr 12, 2018 | 3685 | 3728 | 3684 | 3717 | 0 | +33.82(+0.92%) |
Apr 11, 2018 | 3690 | 3715 | 3661 | 3684 | 0 | -25.86(-0.70%) |
Apr 10, 2018 | 3673 | 3726 | 3628 | 3709 | 0 | +83.60(+2.31%) |
Apr 09, 2018 | 3614 | 3683 | 3609 | 3626 | 0 | +54.76(+1.53%) |
Apr 06, 2018 | 3615 | 3643 | 3560 | 3571 | 0 | -62.92(-1.73%) |
Apr 05, 2018 | 3652 | 3654 | 3615 | 3634 | 0 | -6.02(-0.17%) |
Apr 04, 2018 | 3551 | 3651 | 3549 | 3640 | 0 | +54.93(+1.53%) |
Apr 03, 2018 | 3593 | 3619 | 3557 | 3585 | 0 | +12.04(+0.34%) |
Apr 02, 2018 | 3596 | 3627 | 3546 | 3573 | 0 | -26.53(-0.74%) |
Mar 29, 2018 | 3600 | 3600 | 3600 | 3600 | 0 | +13.20(+0.37%) |
Mar 28, 2018 | 3594 | 3614 | 3557 | 3586 | 0 | -4.00(-0.11%) |
Mar 27, 2018 | 3673 | 3685 | 3575 | 3590 | 0 | -64.48(-1.76%) |
Mar 26, 2018 | 3649 | 3682 | 3613 | 3655 | 0 | +55.10(+1.53%) |
Mar 23, 2018 | 3657 | 3693 | 3600 | 3600 | 0 | -65.49(-1.79%) |
Mar 22, 2018 | 3704 | 3744 | 3663 | 3665 | 0 | -66.87(-1.79%) |
Mar 21, 2018 | 3723 | 3764 | 3712 | 3732 | 0 | -6.19(-0.17%) |
Mar 20, 2018 | 3738 | 3762 | 3715 | 3738 | 0 | -7.10(-0.19%) |
Mar 19, 2018 | 3744 | 3776 | 3706 | 3745 | 0 | -9.77(-0.26%) |
Mar 16, 2018 | 3790 | 3801 | 3749 | 3755 | 0 | -33.22(-0.88%) |
Mar 15, 2018 | 3786 | 3813 | 3776 | 3788 | 0 | -13.47(-0.35%) |
Mar 14, 2018 | 3837 | 3841 | 3789 | 3802 | 0 | -10.49(-0.28%) |
Mar 13, 2018 | 3858 | 3866 | 3803 | 3812 | 0 | -39.63(-1.03%) |
Mar 12, 2018 | 3835 | 3878 | 3824 | 3852 | 0 | +17.20(+0.45%) |
Mar 09, 2018 | 3810 | 3851 | 3795 | 3835 | 0 | +29.96(+0.79%) |
Mar 08, 2018 | 3823 | 3829 | 3773 | 3805 | 0 | +5.91(+0.16%) |
Mar 07, 2018 | 3797 | 3820 | 3797 | 3799 | 0 | +39.82(+1.06%) |
Mar 06, 2018 | 3787 | 3797 | 3729 | 3759 | 0 | -10.23(-0.27%) |
Mar 05, 2018 | 3747 | 3787 | 3733 | 3769 | 0 | +16.30(+0.43%) |
Mar 02, 2018 | 3681 | 3762 | 3681 | 3753 | 0 | +46.24(+1.25%) |
Mar 01, 2018 | 3740 | 3758 | 3672 | 3707 | 0 | -45.65(-1.22%) |
Feb 28, 2018 | 3770 | 3813 | 3752 | 3752 | 0 | +4.55(+0.12%) |
Feb 27, 2018 | 3809 | 3828 | 3736 | 3748 | 0 | -75.30(-1.97%) |
Feb 26, 2018 | 3774 | 3830 | 3762 | 3823 | 0 | +52.77(+1.40%) |
Feb 23, 2018 | 3737 | 3772 | 3714 | 3770 | 0 | +61.37(+1.65%) |
Feb 22, 2018 | 3715 | 3716 | 3701 | 3709 | 0 | -26.07(-0.70%) |
Feb 21, 2018 | 3711 | 3790 | 3708 | 3735 | 0 | +26.89(+0.73%) |
Feb 20, 2018 | 3722 | 3745 | 3690 | 3708 | 0 | -36.54(-0.98%) |
Feb 16, 2018 | 3745 | 3745 | 3745 | 3745 | 0 | +11.44(+0.31%) |
Feb 15, 2018 | 3679 | 3736 | 3664 | 3733 | 0 | +62.43(+1.70%) |
Feb 14, 2018 | 3628 | 3677 | 3624 | 3671 | 0 | +12.91(+0.35%) |
Feb 13, 2018 | 3593 | 3669 | 3582 | 3658 | 0 | +49.42(+1.37%) |
Feb 12, 2018 | 3578 | 3645 | 3575 | 3609 | 0 | +56.23(+1.58%) |
Feb 09, 2018 | 3591 | 3598 | 3449 | 3552 | 0 | -10.73(-0.30%) |
Feb 08, 2018 | 3563 | 3620 | 3554 | 3563 | 0 | -31.17(-0.87%) |
Feb 07, 2018 | 3673 | 3688 | 3593 | 3594 | 0 | -84.20(-2.29%) |
Feb 06, 2018 | 3639 | 3686 | 3614 | 3678 | 0 | -7.60(-0.21%) |
Feb 05, 2018 | 3664 | 3733 | 3629 | 3686 | 0 | +4.94(+0.13%) |
Feb 02, 2018 | 3683 | 3736 | 3655 | 3681 | 0 | -61.31(-1.64%) |