Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3964 | 3972 | 3901 | 3908 | 0 | -53.61(-1.35%) |
Apr 27, 2018 | 3942 | 4004 | 3904 | 3962 | 0 | -69.24(-1.72%) |
Apr 26, 2018 | 3945 | 4086 | 3927 | 4031 | 0 | +113.32(+2.89%) |
Apr 25, 2018 | 3956 | 3956 | 3890 | 3918 | 0 | -6.79(-0.17%) |
Apr 24, 2018 | 3970 | 3982 | 3914 | 3925 | 0 | -23.75(-0.60%) |
Apr 23, 2018 | 3938 | 3987 | 3917 | 3949 | 0 | +10.86(+0.28%) |
Apr 20, 2018 | 4008 | 4018 | 3924 | 3938 | 0 | -82.71(-2.06%) |
Apr 19, 2018 | 4034 | 4039 | 3987 | 4020 | 0 | -18.99(-0.47%) |
Apr 18, 2018 | 4055 | 4062 | 4035 | 4039 | 0 | -22.39(-0.55%) |
Apr 17, 2018 | 4056 | 4073 | 4033 | 4062 | 0 | +27.14(+0.67%) |
Apr 16, 2018 | 4014 | 4052 | 3995 | 4035 | 0 | +12.91(+0.32%) |
Apr 13, 2018 | 4005 | 4043 | 4005 | 4022 | 0 | -12.89(-0.32%) |
Apr 12, 2018 | 4050 | 4081 | 4034 | 4035 | 0 | +0.68(+0.02%) |
Apr 11, 2018 | 4018 | 4054 | 4005 | 4034 | 0 | +0.67(+0.02%) |
Apr 10, 2018 | 4013 | 4039 | 3997 | 4033 | 0 | +48.18(+1.21%) |
Apr 09, 2018 | 3974 | 4031 | 3966 | 3985 | 0 | +24.41(+0.62%) |
Apr 06, 2018 | 3991 | 4015 | 3944 | 3961 | 0 | -54.34(-1.35%) |
Apr 05, 2018 | 4006 | 4024 | 3996 | 4015 | 0 | +21.04(+0.53%) |
Apr 04, 2018 | 3887 | 4003 | 3884 | 3994 | 0 | +56.31(+1.43%) |
Apr 03, 2018 | 3839 | 3941 | 3832 | 3938 | 0 | +119.50(+3.13%) |
Apr 02, 2018 | 3905 | 3919 | 3760 | 3818 | 0 | -111.94(-2.85%) |
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%) |