Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3898 | 3915 | 3896 | 3910 | 0 | -2.62(-0.07%) |
Apr 29, 2018 | 3904 | 3922 | 3899 | 3913 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 3904 | 3922 | 3899 | 3913 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 3904 | 3922 | 3899 | 3913 | 0 | +4.77(+0.12%) |
Apr 26, 2018 | 3884 | 3912 | 3858 | 3908 | 0 | +15.08(+0.39%) |
Apr 25, 2018 | 3894 | 3903 | 3869 | 3893 | 0 | -38.52(-0.98%) |
Apr 24, 2018 | 3932 | 3939 | 3914 | 3932 | 0 | -2.05(-0.05%) |
Apr 23, 2018 | 3918 | 3934 | 3907 | 3934 | 0 | +12.44(+0.32%) |
Apr 22, 2018 | 3919 | 3928 | 3908 | 3921 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 3919 | 3928 | 3908 | 3921 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 3919 | 3928 | 3908 | 3921 | 0 | +9.42(+0.24%) |
Apr 19, 2018 | 3916 | 3923 | 3905 | 3912 | 0 | +1.32(+0.03%) |
Apr 18, 2018 | 3907 | 3919 | 3897 | 3910 | 0 | +10.74(+0.28%) |
Apr 17, 2018 | 3876 | 3910 | 3873 | 3900 | 0 | +31.54(+0.82%) |
Apr 16, 2018 | 3895 | 3895 | 3861 | 3868 | 0 | -20.14(-0.52%) |
Apr 15, 2018 | 3896 | 3908 | 3881 | 3888 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 3896 | 3908 | 3881 | 3888 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 3896 | 3908 | 3881 | 3888 | 0 | +4.50(+0.12%) |
Apr 12, 2018 | 3873 | 3891 | 3856 | 3884 | 0 | +27.22(+0.71%) |
Apr 11, 2018 | 3878 | 3889 | 3855 | 3857 | 0 | -31.31(-0.81%) |
Apr 10, 2018 | 3886 | 3894 | 3875 | 3888 | 0 | +17.26(+0.45%) |
Apr 09, 2018 | 3876 | 3884 | 3854 | 3871 | 0 | +0.58(+0.01%) |
Apr 08, 2018 | 3878 | 3886 | 3863 | 3870 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 3878 | 3886 | 3863 | 3870 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 3878 | 3886 | 3863 | 3870 | 0 | -18.95(-0.49%) |
Apr 05, 2018 | 3867 | 3898 | 3859 | 3889 | 0 | +80.74(+2.12%) |
Apr 04, 2018 | 3843 | 3843 | 3781 | 3808 | 0 | -23.15(-0.60%) |
Apr 03, 2018 | 3835 | 3842 | 3810 | 3831 | 0 | -25.67(-0.67%) |
Apr 02, 2018 | 3864 | 3877 | 3845 | 3857 | 0 | +0.00(+0.00%) |
Apr 01, 2018 | 3864 | 3877 | 3845 | 3857 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 3864 | 3877 | 3845 | 3857 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 3864 | 3877 | 3845 | 3857 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 3864 | 3877 | 3845 | 3857 | 0 | +4.73(+0.12%) |
Mar 28, 2018 | 3798 | 3854 | 3780 | 3852 | 0 | +27.95(+0.73%) |
Mar 27, 2018 | 3841 | 3848 | 3817 | 3824 | 0 | +27.40(+0.72%) |
Mar 26, 2018 | 3831 | 3840 | 3782 | 3797 | 0 | -19.94(-0.52%) |
Mar 25, 2018 | 3823 | 3830 | 3781 | 3817 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 3823 | 3830 | 3781 | 3817 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 3823 | 3830 | 3781 | 3817 | 0 | -41.54(-1.08%) |
Mar 22, 2018 | 3911 | 3915 | 3831 | 3858 | 0 | -67.28(-1.71%) |
Mar 21, 2018 | 3936 | 3942 | 3912 | 3926 | 0 | -10.00(-0.25%) |
Mar 20, 2018 | 3928 | 3940 | 3914 | 3936 | 0 | +15.14(+0.39%) |
Mar 19, 2018 | 3956 | 3958 | 3911 | 3921 | 0 | -40.91(-1.03%) |
Mar 18, 2018 | 3951 | 3973 | 3948 | 3962 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 3951 | 3973 | 3948 | 3962 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 3951 | 3973 | 3948 | 3962 | 0 | +10.77(+0.27%) |
Mar 15, 2018 | 3946 | 3955 | 3928 | 3951 | 0 | +21.47(+0.55%) |
Mar 14, 2018 | 3952 | 3965 | 3925 | 3929 | 0 | -41.16(-1.04%) |
Mar 13, 2018 | 4004 | 4014 | 3960 | 3970 | 0 | -32.00(-0.80%) |
Mar 12, 2018 | 4010 | 4023 | 4000 | 4002 | 0 | +15.43(+0.39%) |
Mar 11, 2018 | 3969 | 4004 | 3967 | 3987 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 3969 | 4004 | 3967 | 3987 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 3969 | 4004 | 3967 | 3987 | 0 | +12.52(+0.32%) |
Mar 08, 2018 | 3951 | 3990 | 3946 | 3975 | 0 | +45.32(+1.15%) |
Mar 07, 2018 | 3902 | 3929 | 3888 | 3929 | 0 | +12.79(+0.33%) |
Mar 06, 2018 | 3934 | 3945 | 3915 | 3916 | 0 | +9.37(+0.24%) |
Mar 05, 2018 | 3860 | 3910 | 3858 | 3907 | 0 | +37.86(+0.98%) |
Mar 04, 2018 | 3927 | 3931 | 3856 | 3869 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 3927 | 3931 | 3856 | 3869 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 3927 | 3931 | 3856 | 3869 | 0 | -74.67(-1.89%) |
Mar 01, 2018 | 3995 | 3999 | 3941 | 3944 | 0 | -50.60(-1.27%) |
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%) |