Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2018 | 33098 | 33104 | 32918 | 32969 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 33098 | 33104 | 32918 | 32969 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 33098 | 33104 | 32918 | 32969 | 0 | +0.00(+0.00%) |
Mar 28, 2018 | 33098 | 33104 | 32918 | 32969 | 0 | -205.70(-0.62%) |
Mar 27, 2018 | 33173 | 33371 | 33077 | 33174 | 0 | +108.00(+0.33%) |
Mar 26, 2018 | 32536 | 33115 | 32515 | 33066 | 0 | +469.90(+1.44%) |
Mar 25, 2018 | 32651 | 32720 | 32484 | 32596 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 32651 | 32720 | 32484 | 32596 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 32651 | 32720 | 32484 | 32596 | 0 | -409.80(-1.24%) |
Mar 22, 2018 | 33207 | 33282 | 32963 | 33006 | 0 | -129.90(-0.39%) |
Mar 21, 2018 | 33091 | 33355 | 33070 | 33136 | 0 | +139.40(+0.42%) |
Mar 20, 2018 | 32876 | 33103 | 32811 | 32997 | 0 | +73.70(+0.22%) |
Mar 19, 2018 | 33269 | 33276 | 32856 | 32923 | 0 | -252.90(-0.76%) |
Mar 18, 2018 | 33686 | 33691 | 33120 | 33176 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 33686 | 33691 | 33120 | 33176 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 33686 | 33691 | 33120 | 33176 | 0 | -509.50(-1.51%) |
Mar 15, 2018 | 33844 | 33866 | 33637 | 33686 | 0 | -150.20(-0.44%) |
Mar 14, 2018 | 33734 | 33875 | 33581 | 33836 | 0 | -21.10(-0.06%) |
Mar 13, 2018 | 33818 | 34077 | 33723 | 33857 | 0 | -61.10(-0.18%) |
Mar 12, 2018 | 33468 | 33962 | 33468 | 33918 | 0 | +610.80(+1.83%) |
Mar 11, 2018 | 33465 | 33520 | 33256 | 33307 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 33465 | 33520 | 33256 | 33307 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 33465 | 33520 | 33256 | 33307 | 0 | -44.50(-0.13%) |
Mar 08, 2018 | 33244 | 33440 | 33038 | 33352 | 0 | +318.50(+0.96%) |
Mar 07, 2018 | 33279 | 33331 | 32991 | 33033 | 0 | -284.10(-0.85%) |
Mar 06, 2018 | 34047 | 34060 | 33210 | 33317 | 0 | -429.60(-1.27%) |
Mar 05, 2018 | 34034 | 34034 | 33653 | 33747 | 0 | -300.10(-0.88%) |
Mar 04, 2018 | 34141 | 34279 | 34016 | 34047 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 34141 | 34279 | 34016 | 34047 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 34141 | 34279 | 34016 | 34047 | 0 | +0.00(+0.00%) |
Mar 01, 2018 | 34141 | 34279 | 34016 | 34047 | 0 | -137.10(-0.40%) |
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%) |