Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3826 | 3865 | 3755 | 3768 | 0 | -56.02(-1.46%) |
Apr 27, 2018 | 3862 | 3874 | 3789 | 3824 | 0 | -25.46(-0.66%) |
Apr 26, 2018 | 3840 | 3889 | 3787 | 3850 | 0 | +6.42(+0.17%) |
Apr 25, 2018 | 3859 | 3902 | 3798 | 3843 | 0 | -23.56(-0.61%) |
Apr 24, 2018 | 3947 | 3975 | 3812 | 3867 | 0 | -71.54(-1.82%) |
Apr 23, 2018 | 3929 | 3983 | 3903 | 3938 | 0 | -4.98(-0.13%) |
Apr 20, 2018 | 3970 | 3987 | 3901 | 3943 | 0 | -59.73(-1.49%) |
Apr 19, 2018 | 4036 | 4049 | 3965 | 4003 | 0 | -43.43(-1.07%) |
Apr 18, 2018 | 4018 | 4077 | 3996 | 4046 | 0 | +50.55(+1.27%) |
Apr 17, 2018 | 3979 | 4027 | 3961 | 3996 | 0 | +44.31(+1.12%) |
Apr 16, 2018 | 3922 | 3971 | 3877 | 3951 | 0 | +52.82(+1.35%) |
Apr 13, 2018 | 3932 | 3942 | 3866 | 3899 | 0 | -18.14(-0.46%) |
Apr 12, 2018 | 3918 | 3947 | 3880 | 3917 | 0 | +12.27(+0.31%) |
Apr 11, 2018 | 3880 | 3924 | 3848 | 3905 | 0 | +3.08(+0.08%) |
Apr 10, 2018 | 3849 | 3940 | 3824 | 3901 | 0 | +103.95(+2.74%) |
Apr 09, 2018 | 3815 | 3860 | 3768 | 3797 | 0 | -6.05(-0.16%) |
Apr 06, 2018 | 3853 | 3891 | 3764 | 3804 | 0 | -92.45(-2.37%) |
Apr 05, 2018 | 3857 | 3930 | 3829 | 3896 | 0 | +74.03(+1.94%) |
Apr 04, 2018 | 3703 | 3837 | 3678 | 3822 | 0 | +15.06(+0.40%) |
Apr 03, 2018 | 3806 | 3846 | 3758 | 3807 | 0 | +23.60(+0.62%) |
Apr 02, 2018 | 3860 | 3890 | 3747 | 3783 | 0 | -97.38(-2.51%) |
Mar 29, 2018 | 3881 | 3881 | 3881 | 3881 | 0 | +115.54(+3.07%) |
Mar 28, 2018 | 3830 | 3857 | 3744 | 3765 | 0 | -65.57(-1.71%) |
Mar 27, 2018 | 3904 | 3933 | 3812 | 3831 | 0 | -68.07(-1.75%) |
Mar 26, 2018 | 3878 | 3917 | 3829 | 3899 | 0 | +70.90(+1.85%) |
Mar 23, 2018 | 3886 | 3929 | 3821 | 3828 | 0 | -47.75(-1.23%) |
Mar 22, 2018 | 3929 | 3993 | 3867 | 3876 | 0 | -121.13(-3.03%) |
Mar 21, 2018 | 3935 | 4032 | 3918 | 3997 | 0 | +60.12(+1.53%) |
Mar 20, 2018 | 3957 | 3993 | 3908 | 3937 | 0 | -8.63(-0.22%) |
Mar 19, 2018 | 3971 | 3993 | 3907 | 3945 | 0 | -40.62(-1.02%) |
Mar 16, 2018 | 3956 | 4014 | 3922 | 3986 | 0 | +29.16(+0.74%) |
Mar 15, 2018 | 4000 | 4014 | 3933 | 3957 | 0 | -42.05(-1.05%) |
Mar 14, 2018 | 4052 | 4068 | 3976 | 3999 | 0 | -37.07(-0.92%) |
Mar 13, 2018 | 4074 | 4101 | 4011 | 4036 | 0 | -24.21(-0.60%) |
Mar 12, 2018 | 4087 | 4123 | 4043 | 4060 | 0 | -18.23(-0.45%) |
Mar 09, 2018 | 4023 | 4096 | 4003 | 4078 | 0 | +94.58(+2.37%) |
Mar 08, 2018 | 4001 | 4025 | 3934 | 3984 | 0 | -17.93(-0.45%) |
Mar 07, 2018 | 4001 | 4020 | 3951 | 4002 | 0 | -0.27(-0.01%) |
Mar 06, 2018 | 3949 | 4028 | 3920 | 4002 | 0 | +73.96(+1.88%) |
Mar 05, 2018 | 3835 | 3953 | 3821 | 3928 | 0 | +74.60(+1.94%) |
Mar 02, 2018 | 3799 | 3869 | 3757 | 3853 | 0 | +20.13(+0.53%) |
Mar 01, 2018 | 3846 | 3912 | 3774 | 3833 | 0 | -1.92(-0.05%) |
Feb 28, 2018 | 3959 | 3972 | 3831 | 3835 | 0 | -112.83(-2.86%) |
Feb 27, 2018 | 3993 | 4013 | 3933 | 3948 | 0 | -47.81(-1.20%) |
Feb 26, 2018 | 4000 | 4021 | 3932 | 3996 | 0 | +2.69(+0.07%) |
Feb 23, 2018 | 3975 | 4010 | 3938 | 3993 | 0 | +46.88(+1.19%) |
Feb 22, 2018 | 3937 | 3990 | 3899 | 3946 | 0 | +31.72(+0.81%) |
Feb 21, 2018 | 3898 | 3985 | 3876 | 3914 | 0 | +25.09(+0.65%) |
Feb 20, 2018 | 3850 | 3932 | 3789 | 3889 | 0 | +16.02(+0.41%) |
Feb 16, 2018 | 3873 | 3873 | 3873 | 3873 | 0 | -44.73(-1.14%) |
Feb 15, 2018 | 3942 | 3971 | 3869 | 3918 | 0 | +6.30(+0.16%) |
Feb 14, 2018 | 3817 | 3940 | 3797 | 3912 | 0 | +70.98(+1.85%) |
Feb 13, 2018 | 3813 | 3872 | 3783 | 3841 | 0 | +15.10(+0.39%) |
Feb 12, 2018 | 3769 | 3854 | 3744 | 3826 | 0 | +85.29(+2.28%) |
Feb 09, 2018 | 3782 | 3812 | 3619 | 3740 | 0 | +18.67(+0.50%) |
Feb 08, 2018 | 3901 | 3937 | 3710 | 3722 | 0 | -174.45(-4.48%) |
Feb 07, 2018 | 3914 | 3968 | 3862 | 3896 | 0 | -20.96(-0.54%) |
Feb 06, 2018 | 3771 | 3954 | 3743 | 3917 | 0 | +44.54(+1.15%) |
Feb 05, 2018 | 3938 | 3990 | 3810 | 3873 | 0 | -89.79(-2.27%) |
Feb 02, 2018 | 4050 | 4064 | 3950 | 3962 | 0 | -116.52(-2.86%) |