Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2018 | 5152 | 5195 | 5135 | 5167 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 5152 | 5195 | 5135 | 5167 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 5152 | 5195 | 5135 | 5167 | 0 | +36.86(+0.72%) |
Mar 28, 2018 | 5073 | 5130 | 5038 | 5130 | 0 | +14.70(+0.29%) |
Mar 27, 2018 | 5141 | 5149 | 5100 | 5116 | 0 | +49.46(+0.98%) |
Mar 26, 2018 | 5106 | 5127 | 5043 | 5066 | 0 | -28.94(-0.57%) |
Mar 25, 2018 | 5116 | 5129 | 5060 | 5095 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 5116 | 5129 | 5060 | 5095 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 5116 | 5129 | 5060 | 5095 | 0 | -71.99(-1.39%) |
Mar 22, 2018 | 5205 | 5231 | 5119 | 5167 | 0 | -72.53(-1.38%) |
Mar 21, 2018 | 5253 | 5257 | 5220 | 5240 | 0 | -12.69(-0.24%) |
Mar 20, 2018 | 5232 | 5255 | 5209 | 5252 | 0 | +29.59(+0.57%) |
Mar 19, 2018 | 5263 | 5265 | 5210 | 5223 | 0 | -59.91(-1.13%) |
Mar 18, 2018 | 5259 | 5299 | 5259 | 5283 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 5259 | 5299 | 5259 | 5283 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 5259 | 5299 | 5259 | 5283 | 0 | +15.49(+0.29%) |
Mar 15, 2018 | 5252 | 5275 | 5236 | 5267 | 0 | +33.90(+0.65%) |
Mar 14, 2018 | 5238 | 5273 | 5224 | 5233 | 0 | -9.43(-0.18%) |
Mar 13, 2018 | 5285 | 5312 | 5225 | 5243 | 0 | -33.92(-0.64%) |
Mar 12, 2018 | 5298 | 5302 | 5258 | 5277 | 0 | +2.31(+0.04%) |
Mar 11, 2018 | 5243 | 5293 | 5242 | 5274 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 5243 | 5293 | 5242 | 5274 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 5243 | 5293 | 5242 | 5274 | 0 | +20.30(+0.39%) |
Mar 08, 2018 | 5189 | 5264 | 5186 | 5254 | 0 | +66.27(+1.28%) |
Mar 07, 2018 | 5152 | 5203 | 5135 | 5188 | 0 | +17.60(+0.34%) |
Mar 06, 2018 | 5203 | 5217 | 5170 | 5170 | 0 | +3.00(+0.06%) |
Mar 05, 2018 | 5116 | 5177 | 5116 | 5167 | 0 | +30.65(+0.60%) |
Mar 04, 2018 | 5223 | 5226 | 5121 | 5137 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 5223 | 5226 | 5121 | 5137 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 5223 | 5226 | 5121 | 5137 | 0 | -125.98(-2.39%) |
Mar 01, 2018 | 5305 | 5316 | 5243 | 5263 | 0 | -57.93(-1.09%) |
Feb 28, 2018 | 5322 | 5357 | 5313 | 5320 | 0 | -23.44(-0.44%) |
Feb 27, 2018 | 5359 | 5364 | 5330 | 5344 | 0 | -0.33(-0.01%) |
Feb 26, 2018 | 5344 | 5357 | 5330 | 5344 | 0 | +26.89(+0.51%) |
Feb 25, 2018 | 5312 | 5322 | 5293 | 5317 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 5312 | 5322 | 5293 | 5317 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 5312 | 5322 | 5293 | 5317 | 0 | +8.14(+0.15%) |
Feb 22, 2018 | 5272 | 5321 | 5253 | 5309 | 0 | +7.06(+0.13%) |
Feb 21, 2018 | 5278 | 5304 | 5256 | 5302 | 0 | +12.31(+0.23%) |
Feb 20, 2018 | 5257 | 5292 | 5250 | 5290 | 0 | +33.68(+0.64%) |
Feb 19, 2018 | 5295 | 5297 | 5250 | 5256 | 0 | -25.40(-0.48%) |
Feb 18, 2018 | 5249 | 5291 | 5246 | 5282 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 5249 | 5291 | 5246 | 5282 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 5249 | 5291 | 5246 | 5282 | 0 | +59.06(+1.13%) |
Feb 15, 2018 | 5212 | 5255 | 5204 | 5223 | 0 | +57.26(+1.11%) |
Feb 14, 2018 | 5138 | 5188 | 5082 | 5165 | 0 | +56.02(+1.10%) |
Feb 13, 2018 | 5136 | 5155 | 5109 | 5109 | 0 | -30.82(-0.60%) |
Feb 12, 2018 | 5130 | 5166 | 5114 | 5140 | 0 | +60.85(+1.20%) |
Feb 11, 2018 | 5133 | 5156 | 5051 | 5079 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 5133 | 5156 | 5051 | 5079 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 5133 | 5156 | 5051 | 5079 | 0 | -72.47(-1.41%) |
Feb 08, 2018 | 5230 | 5248 | 5130 | 5152 | 0 | -104.22(-1.98%) |
Feb 07, 2018 | 5208 | 5268 | 5169 | 5256 | 0 | +94.09(+1.82%) |
Feb 06, 2018 | 5104 | 5226 | 5101 | 5162 | 0 | -124.02(-2.35%) |
Feb 05, 2018 | 5323 | 5333 | 5283 | 5286 | 0 | -79.15(-1.48%) |
Feb 04, 2018 | 5434 | 5437 | 5365 | 5365 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 5434 | 5437 | 5365 | 5365 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 5434 | 5437 | 5365 | 5365 | 0 | -89.57(-1.64%) |
Feb 01, 2018 | 5511 | 5529 | 5433 | 5455 | 0 | -27.38(-0.50%) |
Jan 31, 2018 | 5484 | 5497 | 5471 | 5482 | 0 | +8.15(+0.15%) |
Jan 30, 2018 | 5494 | 5519 | 5465 | 5474 | 0 | -47.81(-0.87%) |
Jan 29, 2018 | 5534 | 5538 | 5518 | 5522 | 0 | -7.56(-0.14%) |
Jan 28, 2018 | 5497 | 5540 | 5494 | 5529 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 5497 | 5540 | 5494 | 5529 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 5497 | 5540 | 5494 | 5529 | 0 | +47.94(+0.87%) |
Jan 25, 2018 | 5494 | 5526 | 5456 | 5481 | 0 | -13.95(-0.25%) |
Jan 24, 2018 | 5533 | 5539 | 5495 | 5495 | 0 | -40.10(-0.72%) |
Jan 23, 2018 | 5564 | 5567 | 5522 | 5535 | 0 | -6.73(-0.12%) |
Jan 22, 2018 | 5520 | 5543 | 5512 | 5542 | 0 | +15.48(+0.28%) |
Jan 21, 2018 | 5494 | 5529 | 5490 | 5527 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 5494 | 5529 | 5490 | 5527 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 5494 | 5529 | 5490 | 5527 | 0 | +31.68(+0.58%) |
Jan 18, 2018 | 5511 | 5515 | 5474 | 5495 | 0 | +0.84(+0.02%) |
Jan 17, 2018 | 5496 | 5518 | 5485 | 5494 | 0 | -19.83(-0.36%) |
Jan 16, 2018 | 5514 | 5536 | 5500 | 5514 | 0 | +4.13(+0.07%) |
Jan 15, 2018 | 5516 | 5525 | 5501 | 5510 | 0 | -7.37(-0.13%) |
Jan 14, 2018 | 5503 | 5520 | 5486 | 5517 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 5503 | 5520 | 5486 | 5517 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 5503 | 5520 | 5486 | 5517 | 0 | +28.51(+0.52%) |
Jan 11, 2018 | 5514 | 5517 | 5479 | 5489 | 0 | -16.13(-0.29%) |
Jan 10, 2018 | 5518 | 5529 | 5488 | 5505 | 0 | -19.26(-0.35%) |
Jan 09, 2018 | 5492 | 5526 | 5492 | 5524 | 0 | +36.52(+0.67%) |
Jan 08, 2018 | 5483 | 5499 | 5479 | 5487 | 0 | +16.67(+0.30%) |
Jan 07, 2018 | 5424 | 5471 | 5423 | 5471 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 5424 | 5471 | 5423 | 5471 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 5424 | 5471 | 5423 | 5471 | 0 | +57.06(+1.05%) |
Jan 04, 2018 | 5360 | 5431 | 5360 | 5414 | 0 | +82.41(+1.55%) |
Jan 03, 2018 | 5295 | 5348 | 5292 | 5331 | 0 | +42.68(+0.81%) |
Jan 02, 2018 | 5319 | 5319 | 5259 | 5289 | 0 | -23.96(-0.45%) |