Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2133 | 2182 | 2123 | 2167 | 470,259 | +36.10(+1.69%) |
Apr 27, 2018 | 2136 | 2161 | 2113 | 2131 | 460,416 | +29.78(+1.42%) |
Apr 26, 2018 | 2088 | 2106 | 2068 | 2102 | 357,730 | +34.02(+1.65%) |
Apr 25, 2018 | 2051 | 2080 | 2025 | 2068 | 268,841 | +10.27(+0.50%) |
Apr 24, 2018 | 2127 | 2142 | 2045 | 2057 | 395,383 | -66.08(-3.11%) |
Apr 23, 2018 | 2123 | 2140 | 2102 | 2123 | 254,774 | +2.31(+0.11%) |
Apr 20, 2018 | 2151 | 2157 | 2108 | 2121 | 416,679 | -27.44(-1.28%) |
Apr 19, 2018 | 2165 | 2175 | 2146 | 2148 | 266,204 | -21.55(-0.99%) |
Apr 18, 2018 | 2161 | 2175 | 2146 | 2170 | 297,596 | +18.20(+0.85%) |
Apr 17, 2018 | 2110 | 2161 | 2102 | 2152 | 440,311 | +65.40(+3.13%) |
Apr 16, 2018 | 2084 | 2107 | 2076 | 2086 | 195,483 | +10.68(+0.51%) |
Apr 13, 2018 | 2094 | 2094 | 2067 | 2076 | 263,268 | +0.05(+0.00%) |
Apr 12, 2018 | 2084 | 2092 | 2072 | 2076 | 241,784 | +5.14(+0.25%) |
Apr 11, 2018 | 2058 | 2095 | 2055 | 2071 | 308,237 | +3.04(+0.15%) |
Apr 10, 2018 | 2066 | 2077 | 2048 | 2068 | 293,123 | +28.71(+1.41%) |
Apr 09, 2018 | 2044 | 2079 | 2035 | 2039 | 357,409 | +15.26(+0.75%) |
Apr 06, 2018 | 2065 | 2085 | 2016 | 2024 | 352,145 | -57.40(-2.76%) |
Apr 05, 2018 | 2067 | 2092 | 2061 | 2081 | 315,139 | +19.98(+0.97%) |
Apr 04, 2018 | 2033 | 2072 | 2004 | 2061 | 387,748 | +3.42(+0.17%) |
Apr 03, 2018 | 2040 | 2070 | 2026 | 2058 | 380,189 | +36.54(+1.81%) |
Apr 02, 2018 | 2060 | 2064 | 2000 | 2021 | 374,141 | -49.29(-2.38%) |
Mar 29, 2018 | 2070 | 2070 | 2070 | 0 | +25.57(+1.25%) | |
Mar 28, 2018 | 2057 | 2074 | 2011 | 2045 | 635,547 | -22.76(-1.10%) |
Mar 27, 2018 | 2127 | 2130 | 2047 | 2068 | 430,858 | -55.88(-2.63%) |
Mar 26, 2018 | 2101 | 2132 | 2069 | 2123 | 294,104 | +46.48(+2.24%) |
Mar 23, 2018 | 2106 | 2129 | 2076 | 2077 | 414,556 | -26.66(-1.27%) |
Mar 22, 2018 | 2123 | 2144 | 2092 | 2104 | 445,199 | -31.03(-1.45%) |
Mar 21, 2018 | 2132 | 2155 | 2124 | 2135 | 298,911 | +5.84(+0.27%) |
Mar 20, 2018 | 2129 | 2157 | 2128 | 2129 | 258,061 | -7.74(-0.36%) |
Mar 19, 2018 | 2151 | 2155 | 2115 | 2136 | 452,941 | -24.48(-1.13%) |
Mar 16, 2018 | 2186 | 2188 | 2159 | 2161 | 476,322 | -16.20(-0.74%) |
Mar 15, 2018 | 2179 | 2197 | 2161 | 2177 | 337,595 | -1.13(-0.05%) |
Mar 14, 2018 | 2165 | 2184 | 2152 | 2178 | 346,167 | +18.81(+0.87%) |
Mar 13, 2018 | 2200 | 2218 | 2152 | 2159 | 521,745 | -35.92(-1.64%) |
Mar 12, 2018 | 2169 | 2207 | 2164 | 2195 | 532,705 | +35.31(+1.63%) |
Mar 09, 2018 | 2158 | 2167 | 2149 | 2160 | 491,780 | +20.43(+0.95%) |
Mar 08, 2018 | 2128 | 2159 | 2120 | 2140 | 584,818 | +27.02(+1.28%) |
Mar 07, 2018 | 2118 | 2113 | 583,110 | +37.24(+1.79%) | ||
Mar 06, 2018 | 2065 | 2086 | 2050 | 2075 | 533,372 | +12.79(+0.62%) |
Mar 05, 2018 | 2010 | 2067 | 2005 | 2063 | 617,809 | +38.68(+1.91%) |
Mar 02, 2018 | 1993 | 2028 | 1986 | 2024 | 645,525 | +5.39(+0.27%) |
Mar 01, 2018 | 2025 | 2044 | 1989 | 2019 | 841,611 | -5.64(-0.28%) |
Feb 28, 2018 | 2041 | 2077 | 2024 | 2024 | 1,441,254 | +128.41(+6.77%) |