Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5477 | 5521 | 5474 | 5520 | 0 | +37.31(+0.68%) |
Apr 29, 2018 | 5454 | 5483 | 5454 | 5483 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 5454 | 5483 | 5454 | 5483 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 5454 | 5483 | 5454 | 5483 | 0 | +29.61(+0.54%) |
Apr 26, 2018 | 5417 | 5460 | 5408 | 5454 | 0 | +40.28(+0.74%) |
Apr 25, 2018 | 5414 | 5442 | 5389 | 5413 | 0 | -30.86(-0.57%) |
Apr 24, 2018 | 5428 | 5447 | 5414 | 5444 | 0 | +5.61(+0.10%) |
Apr 23, 2018 | 5405 | 5441 | 5393 | 5439 | 0 | +25.72(+0.48%) |
Apr 22, 2018 | 5395 | 5426 | 5381 | 5413 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 5395 | 5426 | 5381 | 5413 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 5395 | 5426 | 5381 | 5413 | 0 | +21.19(+0.39%) |
Apr 19, 2018 | 5390 | 5398 | 5377 | 5392 | 0 | +11.47(+0.21%) |
Apr 18, 2018 | 5360 | 5382 | 5360 | 5380 | 0 | +26.63(+0.50%) |
Apr 17, 2018 | 5326 | 5370 | 5317 | 5354 | 0 | +40.58(+0.76%) |
Apr 16, 2018 | 5322 | 5322 | 5299 | 5313 | 0 | -2.06(-0.04%) |
Apr 15, 2018 | 5318 | 5339 | 5303 | 5315 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 5318 | 5339 | 5303 | 5315 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 5318 | 5339 | 5303 | 5315 | 0 | +5.80(+0.11%) |
Apr 12, 2018 | 5281 | 5310 | 5266 | 5309 | 0 | +31.28(+0.59%) |
Apr 11, 2018 | 5301 | 5303 | 5264 | 5278 | 0 | -29.62(-0.56%) |
Apr 10, 2018 | 5300 | 5313 | 5282 | 5308 | 0 | +44.17(+0.84%) |
Apr 09, 2018 | 5271 | 5290 | 5248 | 5263 | 0 | +5.15(+0.10%) |
Apr 08, 2018 | 5256 | 5283 | 5243 | 5258 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 5256 | 5283 | 5243 | 5258 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 5256 | 5283 | 5243 | 5258 | 0 | -18.43(-0.35%) |
Apr 05, 2018 | 5217 | 5281 | 5214 | 5277 | 0 | +134.87(+2.62%) |
Apr 04, 2018 | 5155 | 5164 | 5095 | 5142 | 0 | -10.32(-0.20%) |
Apr 03, 2018 | 5145 | 5172 | 5119 | 5152 | 0 | -15.18(-0.29%) |
Apr 02, 2018 | 5152 | 5195 | 5135 | 5167 | 0 | +0.00(+0.00%) |
Apr 01, 2018 | 5152 | 5195 | 5135 | 5167 | 0 | +0.00(+0.00%) |
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%) |