Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3934 | 3934 | 3934 | 0 | +196.00(+5.24%) | |
Mar 28, 2018 | 3962 | 4018 | 3654 | 3738 | 294 | -238.00(-5.99%) |
Mar 27, 2018 | 4298 | 4298 | 3934 | 3976 | 459 | -308.00(-7.19%) |
Mar 26, 2018 | 4242 | 4396 | 4200 | 4284 | 170 | +42.00(+0.99%) |
Mar 23, 2018 | 4172 | 4466 | 4172 | 4242 | 241 | -14.00(-0.33%) |
Mar 22, 2018 | 4326 | 4527 | 4130 | 4256 | 489 | -56.00(-1.30%) |
Mar 21, 2018 | 4088 | 4326 | 4088 | 4312 | 287 | +168.00(+4.05%) |
Mar 20, 2018 | 4046 | 4200 | 3990 | 4144 | 654 | +70.00(+1.72%) |
Mar 19, 2018 | 4186 | 4242 | 4004 | 4074 | 538 | -112.00(-2.68%) |
Mar 16, 2018 | 4060 | 4310 | 4025 | 4186 | 603 | +126.00(+3.10%) |
Mar 15, 2018 | 4060 | 4143 | 3976 | 4060 | 363 | +0.00(+0.00%) |
Mar 14, 2018 | 4186 | 4186 | 4018 | 4060 | 254 | -56.00(-1.36%) |
Mar 13, 2018 | 4046 | 4144 | 3934 | 4116 | 423 | +56.00(+1.38%) |
Mar 12, 2018 | 4186 | 4200 | 3934 | 4060 | 363 | -84.00(-2.03%) |
Mar 09, 2018 | 4172 | 4186 | 3808 | 4144 | 645 | +70.00(+1.72%) |
Mar 08, 2018 | 3724 | 4158 | 3668 | 4074 | 894 | +364.00(+9.81%) |
Mar 07, 2018 | 3766 | 3710 | 469 | +350.00(+10.42%) | ||
Mar 06, 2018 | 3374 | 3458 | 3262 | 3360 | 307 | +28.00(+0.84%) |
Mar 05, 2018 | 3500 | 3598 | 3318 | 3332 | 382 | -210.00(-5.93%) |
Mar 02, 2018 | 3332 | 3682 | 3304 | 3542 | 505 | +126.00(+3.69%) |
Mar 01, 2018 | 3192 | 3598 | 3179 | 3416 | 814 | +42.00(+1.24%) |
Feb 28, 2018 | 3598 | 3710 | 3276 | 3374 | 829 | -252.00(-6.95%) |
Feb 27, 2018 | 3864 | 3962 | 3572 | 3626 | 560 | -266.00(-6.83%) |
Feb 26, 2018 | 3878 | 4032 | 3843 | 3892 | 274 | +14.00(+0.36%) |
Feb 23, 2018 | 3836 | 4046 | 3752 | 3878 | 343 | +14.00(+0.36%) |
Feb 22, 2018 | 3990 | 3990 | 3647 | 3864 | 1,023 | -126.00(-3.16%) |
Feb 21, 2018 | 4186 | 4242 | 3934 | 3990 | 680 | -196.00(-4.68%) |
Feb 20, 2018 | 4214 | 4298 | 4116 | 4186 | 972 | -28.00(-0.66%) |
Feb 16, 2018 | 4214 | 4214 | 4214 | 0 | -42.00(-0.99%) | |
Feb 15, 2018 | 4508 | 4200 | 4256 | 829 | -392.00(-8.43%) | |
Feb 14, 2018 | 4550 | 4718 | 4494 | 4648 | 368 | +98.00(+2.15%) |
Feb 13, 2018 | 4760 | 4760 | 4382 | 4550 | 629 | -210.00(-4.41%) |
Feb 12, 2018 | 4214 | 4788 | 4102 | 4760 | 1,984 | +574.00(+13.71%) |
Feb 09, 2018 | 4214 | 4277 | 3892 | 4186 | 457 | -28.00(-0.66%) |
Feb 08, 2018 | 4214 | 4396 | 4144 | 4214 | 636 | +84.00(+2.03%) |
Feb 07, 2018 | 4116 | 4214 | 4102 | 4130 | 434 | -42.00(-1.01%) |
Feb 06, 2018 | 3990 | 4284 | 3808 | 4172 | 992 | -84.00(-1.97%) |
Feb 05, 2018 | 4396 | 4396 | 4130 | 4256 | 429 | -182.00(-4.10%) |
Feb 02, 2018 | 4550 | 4634 | 4130 | 4438 | 829 | -168.00(-3.65%) |
Feb 01, 2018 | 4802 | 4970 | 4550 | 4606 | 677 | -126.00(-2.66%) |
Jan 31, 2018 | 4578 | 4830 | 4438 | 4732 | 486 | +238.00(+5.30%) |
Jan 30, 2018 | 4634 | 4634 | 4382 | 4494 | 593 | -182.00(-3.89%) |
Jan 29, 2018 | 4830 | 5026 | 4564 | 4676 | 975 | -112.00(-2.34%) |
Jan 26, 2018 | 4634 | 4886 | 4592 | 4788 | 542 | +154.00(+3.32%) |
Jan 25, 2018 | 4732 | 4900 | 4550 | 4634 | 770 | -98.00(-2.07%) |
Jan 24, 2018 | 4900 | 4900 | 4592 | 4732 | 664 | -140.00(-2.87%) |
Jan 23, 2018 | 4536 | 4942 | 4494 | 4872 | 1,363 | +392.00(+8.75%) |
Jan 22, 2018 | 4312 | 4550 | 4144 | 4480 | 844 | +210.00(+4.92%) |
Jan 19, 2018 | 4200 | 4396 | 4130 | 4270 | 615 | +196.00(+4.81%) |
Jan 18, 2018 | 4200 | 4298 | 4018 | 4074 | 431 | -154.00(-3.64%) |
Jan 17, 2018 | 4256 | 4410 | 4032 | 4228 | 612 | -70.00(-1.63%) |
Jan 16, 2018 | 4340 | 4459 | 4200 | 4298 | 490 | +0.00(+0.00%) |
Jan 12, 2018 | 4298 | 4298 | 4298 | 0 | -280.00(-6.12%) | |
Jan 11, 2018 | 4270 | 4620 | 4228 | 4578 | 1,132 | +378.00(+9.00%) |
Jan 10, 2018 | 4270 | 4200 | 583 | +308.00(+7.91%) | ||
Jan 09, 2018 | 3906 | 4038 | 3500 | 3892 | 632 | -28.00(-0.71%) |
Jan 08, 2018 | 4158 | 4172 | 3752 | 3920 | 582 | -280.00(-6.67%) |
Jan 05, 2018 | 4340 | 4340 | 4032 | 4200 | 903 | -98.00(-2.28%) |
Jan 04, 2018 | 4130 | 4340 | 3857 | 4298 | 1,722 | +490.00(+12.87%) |
Jan 03, 2018 | 3360 | 3822 | 3178 | 3808 | 1,114 | +462.00(+13.81%) |