Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 34156 | 34303 | 34076 | 34184 | 0 | -162.40(-0.47%) |
Feb 27, 2018 | 34559 | 34611 | 34315 | 34346 | 0 | -99.40(-0.29%) |
Feb 26, 2018 | 34226 | 34483 | 34226 | 34446 | 0 | +303.70(+0.89%) |
Feb 25, 2018 | 33832 | 34168 | 33832 | 34142 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 33832 | 34168 | 33832 | 34142 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 33832 | 34168 | 33832 | 34142 | 0 | +322.60(+0.95%) |
Feb 22, 2018 | 33817 | 33869 | 33691 | 33820 | 0 | -25.40(-0.08%) |
Feb 21, 2018 | 33814 | 33911 | 33702 | 33845 | 0 | +141.30(+0.42%) |
Feb 20, 2018 | 33914 | 33961 | 33658 | 33704 | 0 | -71.10(-0.21%) |
Feb 19, 2018 | 34054 | 34123 | 33554 | 33775 | 0 | -236.10(-0.69%) |
Feb 18, 2018 | 34411 | 34508 | 33957 | 34011 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 34411 | 34508 | 33957 | 34011 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 34411 | 34508 | 33957 | 34011 | 0 | -286.70(-0.84%) |
Feb 15, 2018 | 34208 | 34535 | 34186 | 34298 | 0 | +141.60(+0.41%) |
Feb 14, 2018 | 34437 | 34473 | 34029 | 34156 | 0 | -144.60(-0.42%) |
Feb 13, 2018 | 34203 | 34351 | 34115 | 34300 | 0 | +0.00(+0.00%) |
Feb 12, 2018 | 34203 | 34351 | 34115 | 34300 | 0 | +294.70(+0.87%) |
Feb 11, 2018 | 34002 | 34071 | 33850 | 34006 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 34002 | 34071 | 33850 | 34006 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 34002 | 34071 | 33850 | 34006 | 0 | -407.40(-1.18%) |
Feb 08, 2018 | 34208 | 34634 | 34109 | 34413 | 0 | +330.50(+0.97%) |
Feb 07, 2018 | 34563 | 34666 | 34008 | 34083 | 0 | -113.20(-0.33%) |
Feb 06, 2018 | 33754 | 34521 | 33483 | 34196 | 0 | -561.30(-1.61%) |
Feb 05, 2018 | 34719 | 34874 | 34521 | 34757 | 0 | -309.60(-0.88%) |
Feb 04, 2018 | 35708 | 35738 | 35006 | 35067 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 35708 | 35738 | 35006 | 35067 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 35708 | 35738 | 35006 | 35067 | 0 | -839.90(-2.34%) |
Feb 01, 2018 | 36049 | 36257 | 35502 | 35907 | 0 | -58.30(-0.16%) |
Jan 31, 2018 | 35952 | 36051 | 35818 | 35965 | 0 | -68.70(-0.19%) |
Jan 30, 2018 | 36277 | 36292 | 35993 | 36034 | 0 | -249.50(-0.69%) |
Jan 29, 2018 | 36106 | 36444 | 36093 | 36283 | 0 | +232.80(+0.65%) |
Jan 28, 2018 | 36208 | 36247 | 35823 | 36050 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 36208 | 36247 | 35823 | 36050 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 36208 | 36247 | 35823 | 36050 | 0 | +0.00(+0.00%) |
Jan 25, 2018 | 36208 | 36247 | 35823 | 36050 | 0 | -111.20(-0.31%) |
Jan 24, 2018 | 36162 | 36268 | 36036 | 36162 | 0 | +21.60(+0.06%) |
Jan 23, 2018 | 35868 | 36171 | 35864 | 36140 | 0 | +342.00(+0.96%) |
Jan 22, 2018 | 35614 | 35828 | 35545 | 35798 | 0 | +286.40(+0.81%) |
Jan 21, 2018 | 35339 | 35542 | 35221 | 35512 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 35339 | 35542 | 35221 | 35512 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 35339 | 35542 | 35221 | 35512 | 0 | +251.30(+0.71%) |
Jan 18, 2018 | 35366 | 35507 | 35166 | 35260 | 0 | +178.50(+0.51%) |
Jan 17, 2018 | 34754 | 35119 | 34701 | 35082 | 0 | +310.70(+0.89%) |
Jan 16, 2018 | 34878 | 34936 | 34736 | 34771 | 0 | -72.40(-0.21%) |
Jan 15, 2018 | 34687 | 34964 | 34687 | 34844 | 0 | +251.10(+0.73%) |
Jan 14, 2018 | 34579 | 34638 | 34342 | 34592 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 34579 | 34638 | 34342 | 34592 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 34579 | 34638 | 34342 | 34592 | 0 | +88.90(+0.26%) |
Jan 11, 2018 | 34472 | 34559 | 34401 | 34504 | 0 | +70.40(+0.20%) |
Jan 10, 2018 | 34539 | 34566 | 34312 | 34433 | 0 | +80.30(+0.23%) |
Jan 09, 2018 | 34216 | 34386 | 34216 | 34353 | 0 | +0.00(+0.00%) |
Jan 08, 2018 | 34216 | 34386 | 34216 | 34353 | 0 | +198.90(+0.58%) |
Jan 07, 2018 | 34021 | 34189 | 34021 | 34154 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 34021 | 34189 | 34021 | 34154 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 34021 | 34189 | 34021 | 34154 | 0 | +184.30(+0.54%) |
Jan 04, 2018 | 33912 | 33995 | 33802 | 33970 | 0 | +176.20(+0.52%) |
Jan 03, 2018 | 33930 | 33998 | 33765 | 33793 | 0 | -18.90(-0.06%) |
Jan 02, 2018 | 33914 | 33964 | 33703 | 33812 | 0 | -0.50(-0.00%) |
Jan 01, 2018 | 34060 | 34101 | 33766 | 33813 | 0 | -244.00(-0.72%) |
Dec 31, 2017 | 33889 | 34086 | 33889 | 34057 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 33889 | 34086 | 33889 | 34057 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 33889 | 34086 | 33889 | 34057 | 0 | +208.80(+0.62%) |
Dec 28, 2017 | 33929 | 34024 | 33752 | 33848 | 0 | -63.80(-0.19%) |
Dec 27, 2017 | 34087 | 34138 | 33840 | 33912 | 0 | -98.80(-0.29%) |
Dec 26, 2017 | 33981 | 34062 | 33890 | 34011 | 0 | +70.30(+0.21%) |
Dec 25, 2017 | 33768 | 33964 | 33768 | 33940 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 33768 | 33964 | 33768 | 33940 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 33768 | 33964 | 33768 | 33940 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 33768 | 33964 | 33768 | 33940 | 0 | +184.00(+0.55%) |
Dec 21, 2017 | 33826 | 33861 | 33708 | 33756 | 0 | -21.10(-0.06%) |
Dec 20, 2017 | 33929 | 33956 | 33755 | 33777 | 0 | -59.30(-0.18%) |
Dec 19, 2017 | 33732 | 33862 | 33667 | 33837 | 0 | +235.00(+0.70%) |
Dec 18, 2017 | 33364 | 33802 | 32596 | 33602 | 0 | +138.70(+0.41%) |
Dec 17, 2017 | 33456 | 33622 | 33406 | 33463 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 33456 | 33622 | 33406 | 33463 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 33456 | 33622 | 33406 | 33463 | 0 | +216.30(+0.65%) |
Dec 14, 2017 | 33115 | 33322 | 32887 | 33247 | 0 | +193.70(+0.59%) |
Dec 13, 2017 | 33230 | 33404 | 32989 | 33053 | 0 | -175.00(-0.53%) |
Dec 12, 2017 | 33427 | 33458 | 33180 | 33228 | 0 | -227.80(-0.68%) |
Dec 11, 2017 | 33318 | 33536 | 33313 | 33456 | 0 | +205.50(+0.62%) |
Dec 10, 2017 | 33034 | 33286 | 33034 | 33250 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 33034 | 33286 | 33034 | 33250 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 33034 | 33286 | 33034 | 33250 | 0 | +301.10(+0.91%) |
Dec 07, 2017 | 32615 | 32992 | 32598 | 32949 | 0 | +352.00(+1.08%) |
Dec 06, 2017 | 32798 | 32805 | 32565 | 32597 | 0 | -205.20(-0.63%) |
Dec 05, 2017 | 32814 | 32893 | 32682 | 32802 | 0 | -67.30(-0.20%) |
Dec 04, 2017 | 32968 | 33008 | 32786 | 32870 | 0 | +36.80(+0.11%) |
Dec 03, 2017 | 33248 | 33301 | 32798 | 32833 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 33248 | 33301 | 32798 | 32833 | 0 | +0.00(+0.00%) |