Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5143 | 5175 | 5066 | 5066 | 0 | -57.71(-1.13%) |
Apr 27, 2018 | 5162 | 5213 | 5111 | 5124 | 0 | -19.24(-0.37%) |
Apr 26, 2018 | 5111 | 5188 | 5053 | 5143 | 0 | +44.89(+0.88%) |
Apr 25, 2018 | 4905 | 5136 | 4893 | 5098 | 0 | +179.55(+3.65%) |
Apr 24, 2018 | 4989 | 5008 | 4889 | 4918 | 0 | -44.88(-0.90%) |
Apr 23, 2018 | 5002 | 5047 | 4957 | 4963 | 0 | -32.07(-0.64%) |
Apr 20, 2018 | 5021 | 5034 | 4976 | 4995 | 0 | -44.89(-0.89%) |
Apr 19, 2018 | 5066 | 5091 | 4963 | 5040 | 0 | -44.88(-0.88%) |
Apr 18, 2018 | 5130 | 5168 | 5072 | 5085 | 0 | -25.65(-0.50%) |
Apr 17, 2018 | 5175 | 5175 | 5069 | 5111 | 0 | -19.24(-0.38%) |
Apr 16, 2018 | 5111 | 5143 | 5066 | 5130 | 0 | +70.54(+1.39%) |
Apr 13, 2018 | 5117 | 5143 | 5047 | 5059 | 0 | -25.65(-0.50%) |
Apr 12, 2018 | 5040 | 5120 | 4995 | 5085 | 0 | +76.95(+1.54%) |
Apr 11, 2018 | 5002 | 5040 | 4970 | 5008 | 0 | +0.00(+0.00%) |
Apr 10, 2018 | 4957 | 5008 | 4905 | 5008 | 0 | +102.60(+2.09%) |
Apr 09, 2018 | 5002 | 5034 | 4899 | 4905 | 0 | -44.89(-0.91%) |
Apr 06, 2018 | 5002 | 5059 | 4868 | 4950 | 0 | -70.54(-1.40%) |
Apr 05, 2018 | 4873 | 5079 | 4873 | 5021 | 0 | +141.08(+2.89%) |
Apr 04, 2018 | 4796 | 4931 | 4784 | 4880 | 0 | +57.71(+1.20%) |
Apr 03, 2018 | 4944 | 4944 | 4630 | 4822 | 0 | -121.84(-2.46%) |
Apr 02, 2018 | 4925 | 4963 | 4790 | 4944 | 0 | +12.83(+0.26%) |
Mar 29, 2018 | 4931 | 4931 | 4931 | 4931 | 0 | +666.91(+15.64%) |
Mar 28, 2018 | 4187 | 4264 | 4097 | 4264 | 0 | +76.95(+1.84%) |
Mar 27, 2018 | 4219 | 4303 | 4174 | 4187 | 0 | -19.24(-0.46%) |
Mar 26, 2018 | 4168 | 4226 | 4104 | 4206 | 0 | +102.60(+2.50%) |
Mar 23, 2018 | 4168 | 4206 | 4097 | 4104 | 0 | -38.47(-0.93%) |
Mar 22, 2018 | 4072 | 4194 | 4072 | 4142 | 0 | +25.65(+0.62%) |
Mar 21, 2018 | 4091 | 4155 | 4091 | 4117 | 0 | +32.06(+0.78%) |
Mar 20, 2018 | 4123 | 4123 | 4078 | 4085 | 0 | -38.47(-0.93%) |
Mar 19, 2018 | 4117 | 4155 | 4015 | 4123 | 0 | -6.42(-0.16%) |
Mar 16, 2018 | 4091 | 4168 | 4053 | 4130 | 0 | +25.65(+0.63%) |
Mar 15, 2018 | 4110 | 4123 | 4033 | 4104 | 0 | -6.41(-0.16%) |
Mar 14, 2018 | 4104 | 4130 | 4085 | 4110 | 0 | +6.41(+0.16%) |
Mar 13, 2018 | 4091 | 4142 | 4085 | 4104 | 0 | +25.65(+0.63%) |
Mar 12, 2018 | 4065 | 4136 | 4040 | 4078 | 0 | +12.83(+0.32%) |
Mar 09, 2018 | 4085 | 4085 | 4014 | 4065 | 0 | +0.00(+0.00%) |
Mar 08, 2018 | 4059 | 4072 | 3988 | 4065 | 0 | +6.41(+0.16%) |
Mar 07, 2018 | 4059 | 4104 | 4059 | 4059 | 0 | -19.24(-0.47%) |
Mar 06, 2018 | 4065 | 4097 | 3976 | 4078 | 0 | +32.07(+0.79%) |
Mar 05, 2018 | 4046 | 4091 | 3976 | 4046 | 0 | -44.89(-1.10%) |
Mar 02, 2018 | 3894 | 4097 | 3802 | 4091 | 0 | +173.14(+4.42%) |
Mar 01, 2018 | 3982 | 4001 | 3879 | 3918 | 0 | -64.13(-1.61%) |
Feb 28, 2018 | 4027 | 4051 | 3956 | 3982 | 0 | -19.23(-0.48%) |
Feb 27, 2018 | 4104 | 4117 | 3988 | 4001 | 0 | -102.61(-2.50%) |
Feb 26, 2018 | 4097 | 4136 | 4053 | 4104 | 0 | +12.83(+0.31%) |
Feb 23, 2018 | 4033 | 4104 | 4001 | 4091 | 0 | +89.78(+2.24%) |
Feb 22, 2018 | 4001 | 4033 | 3976 | 4001 | 0 | -6.42(-0.16%) |
Feb 21, 2018 | 3976 | 4072 | 3976 | 4008 | 0 | +38.48(+0.97%) |
Feb 20, 2018 | 4091 | 4104 | 3956 | 3969 | 0 | -166.73(-4.03%) |
Feb 16, 2018 | 4136 | 4136 | 4136 | 4136 | 0 | -32.06(-0.77%) |
Feb 15, 2018 | 4200 | 4200 | 4078 | 4168 | 0 | +19.24(+0.46%) |
Feb 14, 2018 | 3969 | 4200 | 3854 | 4149 | 0 | +192.37(+4.86%) |
Feb 13, 2018 | 3963 | 4021 | 3938 | 3956 | 0 | -12.82(-0.32%) |
Feb 12, 2018 | 3963 | 4027 | 3879 | 3969 | 0 | +6.41(+0.16%) |
Feb 09, 2018 | 3899 | 4001 | 3847 | 3963 | 0 | +89.78(+2.32%) |
Feb 08, 2018 | 3982 | 3982 | 3886 | 3873 | 0 | -64.13(-1.63%) |
Feb 07, 2018 | 3899 | 3963 | 3899 | 3937 | 0 | +64.13(+1.66%) |
Feb 06, 2018 | 3693 | 3912 | 3617 | 3873 | 0 | +32.06(+0.83%) |
Feb 05, 2018 | 3770 | 3873 | 3770 | 3841 | 0 | +32.06(+0.84%) |
Feb 02, 2018 | 3924 | 3963 | 3802 | 3809 | 0 | -147.49(-3.73%) |