Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4265 | 4265 | 4265 | 0 | +75.01(+1.79%) | |
Mar 28, 2018 | 4172 | 4190 | 4130 | 4190 | 428 | +6.05(+0.14%) |
Mar 27, 2018 | 4110 | 4190 | 4090 | 4184 | 223 | +75.29(+1.83%) |
Mar 26, 2018 | 4140 | 4150 | 4074 | 4109 | 262 | +5.07(+0.12%) |
Mar 23, 2018 | 4085 | 4128 | 4082 | 4104 | 401 | +18.57(+0.45%) |
Mar 22, 2018 | 4091 | 4120 | 4070 | 4085 | 278 | -14.29(-0.35%) |
Mar 21, 2018 | 4038 | 4120 | 4023 | 4099 | 244 | +49.30(+1.22%) |
Mar 20, 2018 | 4023 | 4067 | 4020 | 4050 | 134 | +36.99(+0.92%) |
Mar 19, 2018 | 4100 | 4108 | 4000 | 4013 | 359 | -107.32(-2.60%) |
Mar 16, 2018 | 4080 | 4120 | 4000 | 4120 | 1,697 | +76.43(+1.89%) |
Mar 15, 2018 | 3987 | 4057 | 3987 | 4044 | 209 | +51.84(+1.30%) |
Mar 14, 2018 | 4062 | 4075 | 3992 | 3992 | 1,219 | -62.91(-1.55%) |
Mar 13, 2018 | 4088 | 4088 | 4025 | 4055 | 267 | -5.03(-0.12%) |
Mar 12, 2018 | 4058 | 4099 | 4000 | 4060 | 157 | +0.01(+0.00%) |
Mar 09, 2018 | 4048 | 4088 | 4020 | 4060 | 176 | +25.09(+0.62%) |
Mar 08, 2018 | 4036 | 4093 | 4003 | 4035 | 147 | -1.85(-0.05%) |
Mar 07, 2018 | 4094 | 4037 | 384 | +11.73(+0.29%) | ||
Mar 06, 2018 | 4013 | 4070 | 3994 | 4025 | 181 | +35.02(+0.88%) |
Mar 05, 2018 | 4010 | 4055 | 3975 | 3990 | 756 | -29.26(-0.73%) |
Mar 02, 2018 | 4000 | 4099 | 4000 | 4019 | 238 | -41.65(-1.03%) |
Mar 01, 2018 | 4070 | 4199 | 4053 | 4061 | 355 | +8.91(+0.22%) |
Feb 28, 2018 | 4134 | 4156 | 4052 | 4052 | 107 | -71.14(-1.73%) |
Feb 27, 2018 | 4100 | 4182 | 4070 | 4123 | 271 | +18.14(+0.44%) |
Feb 26, 2018 | 4056 | 4125 | 4050 | 4105 | 289 | +54.97(+1.36%) |
Feb 23, 2018 | 4010 | 4075 | 4010 | 4050 | 232 | +5.06(+0.13%) |
Feb 22, 2018 | 4118 | 4118 | 3966 | 4045 | 389 | -73.93(-1.79%) |
Feb 21, 2018 | 4125 | 4180 | 4062 | 4119 | 138 | -1.10(-0.03%) |
Feb 20, 2018 | 4141 | 4160 | 4075 | 4120 | 220 | -23.89(-0.58%) |
Feb 16, 2018 | 4144 | 4144 | 4144 | 0 | +126.52(+3.15%) | |
Feb 15, 2018 | 4030 | 4100 | 4005 | 4017 | 119 | +12.37(+0.31%) |
Feb 14, 2018 | 4035 | 4056 | 4000 | 4005 | 250 | -16.24(-0.40%) |
Feb 13, 2018 | 4165 | 4165 | 3986 | 4021 | 300 | -123.76(-2.99%) |
Feb 12, 2018 | 4100 | 4150 | 3990 | 4145 | 509 | +115.00(+2.85%) |
Feb 09, 2018 | 4350 | 4350 | 4030 | 4030 | 545 | -175.00(-4.16%) |
Feb 08, 2018 | 4230 | 4269 | 4145 | 4205 | 225 | -14.98(-0.35%) |
Feb 07, 2018 | 4179 | 4245 | 4179 | 4220 | 308 | +49.98(+1.20%) |
Feb 06, 2018 | 4182 | 4203 | 4110 | 4170 | 443 | -50.24(-1.19%) |
Feb 05, 2018 | 4262 | 4300 | 4200 | 4220 | 123 | -69.55(-1.62%) |
Feb 02, 2018 | 4300 | 4340 | 4215 | 4290 | 232 | +33.78(+0.79%) |
Feb 01, 2018 | 4327 | 4350 | 4256 | 4256 | 89 | -79.99(-1.84%) |
Jan 31, 2018 | 4339 | 4350 | 4260 | 4336 | 223 | +80.92(+1.90%) |
Jan 30, 2018 | 4307 | 4307 | 4235 | 4255 | 221 | -61.05(-1.41%) |
Jan 29, 2018 | 4376 | 4402 | 4316 | 4316 | 189 | -73.26(-1.67%) |
Jan 26, 2018 | 4370 | 4389 | 4340 | 4389 | 86 | +59.39(+1.37%) |
Jan 25, 2018 | 4360 | 4375 | 4319 | 4330 | 114 | +0.00(+0.00%) |
Jan 24, 2018 | 4360 | 4375 | 4301 | 4330 | 99 | -45.00(-1.03%) |
Jan 23, 2018 | 4328 | 4375 | 4291 | 4375 | 284 | +55.00(+1.27%) |
Jan 22, 2018 | 4362 | 4382 | 4300 | 4320 | 262 | -54.00(-1.23%) |
Jan 19, 2018 | 4308 | 4374 | 4287 | 4374 | 315 | +67.00(+1.56%) |
Jan 18, 2018 | 4256 | 4350 | 4256 | 4307 | 378 | +46.01(+1.08%) |
Jan 17, 2018 | 4289 | 4304 | 4248 | 4261 | 589 | -0.91(-0.02%) |
Jan 16, 2018 | 4324 | 4324 | 4245 | 4262 | 482 | -18.02(-0.42%) |
Jan 12, 2018 | 4280 | 4280 | 4280 | 0 | +15.93(+0.37%) | |
Jan 11, 2018 | 4265 | 4325 | 4250 | 4264 | 341 | +6.99(+0.16%) |
Jan 10, 2018 | 4240 | 4350 | 4240 | 4257 | 302 | +16.99(+0.40%) |
Jan 09, 2018 | 4258 | 4275 | 4225 | 4240 | 342 | +9.50(+0.22%) |
Jan 08, 2018 | 4285 | 4323 | 4210 | 4231 | 320 | -50.49(-1.18%) |
Jan 05, 2018 | 4398 | 4398 | 4272 | 4281 | 246 | -103.61(-2.36%) |
Jan 04, 2018 | 4390 | 4403 | 4350 | 4385 | 450 | +37.77(+0.87%) |
Jan 03, 2018 | 4400 | 4400 | 4325 | 4347 | 338 | -25.06(-0.57%) |