Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2018 | 8767 | 8780 | 8715 | 8741 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 8767 | 8780 | 8715 | 8741 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 8767 | 8780 | 8715 | 8741 | 0 | -15.15(-0.17%) |
Mar 28, 2018 | 8566 | 8756 | 8522 | 8756 | 0 | +117.70(+1.36%) |
Mar 27, 2018 | 8621 | 8661 | 8593 | 8638 | 0 | +129.13(+1.52%) |
Mar 26, 2018 | 8604 | 8668 | 8501 | 8509 | 0 | -59.79(-0.70%) |
Mar 25, 2018 | 8598 | 8639 | 8549 | 8569 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 8598 | 8639 | 8549 | 8569 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 8598 | 8639 | 8549 | 8569 | 0 | -68.79(-0.80%) |
Mar 22, 2018 | 8732 | 8748 | 8626 | 8638 | 0 | -145.83(-1.66%) |
Mar 21, 2018 | 8851 | 8863 | 8762 | 8784 | 0 | -63.59(-0.72%) |
Mar 20, 2018 | 8840 | 8847 | 8773 | 8847 | 0 | +35.96(+0.41%) |
Mar 19, 2018 | 8864 | 8883 | 8798 | 8811 | 0 | -71.20(-0.80%) |
Mar 18, 2018 | 8870 | 8906 | 8861 | 8883 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 8870 | 8906 | 8861 | 8883 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 8870 | 8906 | 8861 | 8883 | 0 | +3.55(+0.04%) |
Mar 15, 2018 | 8854 | 8897 | 8810 | 8879 | 0 | +9.65(+0.11%) |
Mar 14, 2018 | 8877 | 8939 | 8856 | 8869 | 0 | -11.59(-0.13%) |
Mar 13, 2018 | 8962 | 8994 | 8866 | 8881 | 0 | -89.82(-1.00%) |
Mar 12, 2018 | 8963 | 8983 | 8933 | 8971 | 0 | +38.89(+0.44%) |
Mar 11, 2018 | 8886 | 8944 | 8880 | 8932 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 8886 | 8944 | 8880 | 8932 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 8886 | 8944 | 8880 | 8932 | 0 | +35.43(+0.40%) |
Mar 08, 2018 | 8789 | 8898 | 8789 | 8896 | 0 | +111.58(+1.27%) |
Mar 07, 2018 | 8739 | 8799 | 8710 | 8785 | 0 | +18.96(+0.22%) |
Mar 06, 2018 | 8844 | 8860 | 8766 | 8766 | 0 | -42.50(-0.48%) |
Mar 05, 2018 | 8626 | 8808 | 8624 | 8808 | 0 | +179.87(+2.08%) |
Mar 04, 2018 | 8722 | 8731 | 8613 | 8629 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 8722 | 8731 | 8613 | 8629 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 8722 | 8731 | 8613 | 8629 | 0 | -163.87(-1.86%) |
Mar 01, 2018 | 8879 | 8890 | 8778 | 8792 | 0 | -114.00(-1.28%) |
Feb 28, 2018 | 8960 | 8977 | 8906 | 8906 | 0 | -86.14(-0.96%) |
Feb 27, 2018 | 9056 | 9057 | 8968 | 8993 | 0 | -33.59(-0.37%) |
Feb 26, 2018 | 8978 | 9026 | 8963 | 9026 | 0 | +77.92(+0.87%) |
Feb 25, 2018 | 8949 | 8955 | 8898 | 8948 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 8949 | 8955 | 8898 | 8948 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 8949 | 8955 | 8898 | 8948 | 0 | -19.24(-0.21%) |
Feb 22, 2018 | 8932 | 8967 | 8899 | 8967 | 0 | -21.56(-0.24%) |
Feb 21, 2018 | 8955 | 8995 | 8901 | 8989 | 0 | +7.60(+0.08%) |
Feb 20, 2018 | 8932 | 8981 | 8898 | 8981 | 0 | +72.74(+0.82%) |
Feb 19, 2018 | 8979 | 8983 | 8898 | 8909 | 0 | -78.07(-0.87%) |
Feb 18, 2018 | 8961 | 8990 | 8941 | 8987 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 8961 | 8990 | 8941 | 8987 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 8961 | 8990 | 8941 | 8987 | 0 | +68.92(+0.77%) |
Feb 15, 2018 | 8899 | 8940 | 8887 | 8918 | 0 | +18.70(+0.21%) |
Feb 14, 2018 | 8815 | 8901 | 8748 | 8899 | 0 | +80.82(+0.92%) |
Feb 13, 2018 | 8818 | 8845 | 8753 | 8818 | 0 | -3.90(-0.04%) |
Feb 12, 2018 | 8797 | 8857 | 8781 | 8822 | 0 | +140.18(+1.61%) |
Feb 11, 2018 | 8794 | 8811 | 8664 | 8682 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 8794 | 8811 | 8664 | 8682 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 8794 | 8811 | 8664 | 8682 | 0 | -81.11(-0.93%) |
Feb 08, 2018 | 8962 | 8993 | 8763 | 8763 | 0 | -211.90(-2.36%) |
Feb 07, 2018 | 8892 | 9007 | 8867 | 8975 | 0 | +138.30(+1.57%) |
Feb 06, 2018 | 8772 | 8982 | 8733 | 8837 | 0 | -263.68(-2.90%) |
Feb 05, 2018 | 9122 | 9148 | 9085 | 9100 | 0 | -120.30(-1.30%) |
Feb 04, 2018 | 9269 | 9272 | 9221 | 9221 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 9269 | 9272 | 9221 | 9221 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 9269 | 9272 | 9221 | 9221 | 0 | -70.23(-0.76%) |
Feb 01, 2018 | 9386 | 9425 | 9288 | 9291 | 0 | -44.48(-0.48%) |
Jan 31, 2018 | 9415 | 9450 | 9335 | 9335 | 0 | -97.94(-1.04%) |
Jan 30, 2018 | 9444 | 9500 | 9390 | 9433 | 0 | -23.93(-0.25%) |
Jan 29, 2018 | 9517 | 9528 | 9452 | 9457 | 0 | -58.29(-0.61%) |
Jan 28, 2018 | 9500 | 9554 | 9497 | 9516 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 9500 | 9554 | 9497 | 9516 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 9500 | 9554 | 9497 | 9516 | 0 | +32.60(+0.34%) |
Jan 25, 2018 | 9518 | 9568 | 9474 | 9483 | 0 | -64.61(-0.68%) |
Jan 24, 2018 | 9570 | 9616 | 9548 | 9548 | 0 | -4.01(-0.04%) |
Jan 23, 2018 | 9544 | 9594 | 9529 | 9552 | 0 | +22.45(+0.24%) |
Jan 22, 2018 | 9500 | 9529 | 9475 | 9529 | 0 | +19.36(+0.20%) |
Jan 21, 2018 | 9453 | 9511 | 9448 | 9510 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 9453 | 9511 | 9448 | 9510 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 9453 | 9511 | 9448 | 9510 | 0 | +57.42(+0.61%) |
Jan 18, 2018 | 9487 | 9495 | 9432 | 9452 | 0 | +12.34(+0.13%) |
Jan 17, 2018 | 9428 | 9471 | 9422 | 9440 | 0 | -24.04(-0.25%) |
Jan 16, 2018 | 9534 | 9567 | 9464 | 9464 | 0 | -73.23(-0.77%) |
Jan 15, 2018 | 9535 | 9551 | 9512 | 9537 | 0 | -9.33(-0.10%) |
Jan 14, 2018 | 9522 | 9562 | 9509 | 9547 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 9522 | 9562 | 9509 | 9547 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 9522 | 9562 | 9509 | 9547 | 0 | +42.76(+0.45%) |
Jan 11, 2018 | 9536 | 9555 | 9475 | 9504 | 0 | -21.11(-0.22%) |
Jan 10, 2018 | 9588 | 9596 | 9506 | 9525 | 0 | -86.65(-0.90%) |
Jan 09, 2018 | 9557 | 9612 | 9554 | 9612 | 0 | +69.88(+0.73%) |
Jan 08, 2018 | 9577 | 9585 | 9538 | 9542 | 0 | -15.25(-0.16%) |
Jan 07, 2018 | 9543 | 9558 | 9527 | 9557 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 9543 | 9558 | 9527 | 9557 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 9543 | 9558 | 9527 | 9557 | 0 | +47.70(+0.50%) |
Jan 04, 2018 | 9497 | 9524 | 9468 | 9509 | 0 | +30.36(+0.32%) |
Jan 03, 2018 | 9437 | 9488 | 9394 | 9479 | 0 | +97.05(+1.03%) |
Jan 02, 2018 | 9377 | 9398 | 9358 | 9382 | 0 | +0.00(+0.00%) |