Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5077 | 5102 | 5011 | 5011 | 0 | -47.47(-0.94%) |
Apr 27, 2018 | 5004 | 5063 | 4994 | 5059 | 0 | +63.26(+1.27%) |
Apr 26, 2018 | 5063 | 5069 | 4958 | 4996 | 0 | -99.70(-1.96%) |
Apr 25, 2018 | 5083 | 5121 | 5037 | 5095 | 0 | +12.02(+0.24%) |
Apr 24, 2018 | 5207 | 5227 | 5039 | 5083 | 0 | -100.94(-1.95%) |
Apr 23, 2018 | 5181 | 5209 | 5158 | 5184 | 0 | +13.08(+0.25%) |
Apr 20, 2018 | 5219 | 5232 | 5155 | 5171 | 0 | -54.99(-1.05%) |
Apr 19, 2018 | 5251 | 5266 | 5199 | 5226 | 0 | -42.96(-0.82%) |
Apr 18, 2018 | 5202 | 5277 | 5194 | 5269 | 0 | +171.98(+3.37%) |
Apr 17, 2018 | 5140 | 5141 | 5070 | 5097 | 0 | -23.02(-0.45%) |
Apr 16, 2018 | 5069 | 5145 | 5063 | 5120 | 0 | +102.07(+2.03%) |
Apr 13, 2018 | 5085 | 5094 | 5007 | 5018 | 0 | -45.24(-0.89%) |
Apr 12, 2018 | 5006 | 5085 | 5001 | 5063 | 0 | +87.98(+1.77%) |
Apr 11, 2018 | 4982 | 5015 | 4972 | 4975 | 0 | -43.73(-0.87%) |
Apr 10, 2018 | 5061 | 5063 | 4997 | 5019 | 0 | +29.68(+0.59%) |
Apr 09, 2018 | 5039 | 5061 | 4986 | 4989 | 0 | -16.23(-0.32%) |
Apr 06, 2018 | 5099 | 5121 | 4952 | 5006 | 0 | -139.51(-2.71%) |
Apr 05, 2018 | 5172 | 5182 | 5108 | 5145 | 0 | +0.88(+0.02%) |
Apr 04, 2018 | 5059 | 5153 | 5041 | 5144 | 0 | +117.03(+2.33%) |
Apr 02, 2018 | 5130 | 5159 | 4979 | 5027 | 0 | -120.03(-2.33%) |
Mar 29, 2018 | 5147 | 5147 | 5147 | 5147 | 0 | +112.17(+2.23%) |
Mar 28, 2018 | 5051 | 5082 | 4993 | 5035 | 0 | -15.12(-0.30%) |
Mar 27, 2018 | 5173 | 5190 | 5032 | 5050 | 0 | -105.81(-2.05%) |
Mar 26, 2018 | 5163 | 5165 | 5064 | 5156 | 0 | +84.85(+1.67%) |
Mar 23, 2018 | 5183 | 5207 | 5065 | 5071 | 0 | -97.78(-1.89%) |
Mar 22, 2018 | 5252 | 5278 | 5167 | 5169 | 0 | -129.61(-2.45%) |
Mar 21, 2018 | 5301 | 5350 | 5286 | 5299 | 0 | -22.65(-0.43%) |
Mar 20, 2018 | 5316 | 5343 | 5310 | 5321 | 0 | +26.36(+0.50%) |
Mar 19, 2018 | 5306 | 5323 | 5246 | 5295 | 0 | -17.48(-0.33%) |
Mar 16, 2018 | 5280 | 5342 | 5280 | 5312 | 0 | +36.02(+0.68%) |
Mar 15, 2018 | 5285 | 5300 | 5253 | 5276 | 0 | -0.17(-0.00%) |
Mar 14, 2018 | 5360 | 5363 | 5267 | 5277 | 0 | -64.42(-1.21%) |
Mar 13, 2018 | 5359 | 5386 | 5334 | 5341 | 0 | +12.69(+0.24%) |
Mar 12, 2018 | 5352 | 5353 | 5316 | 5328 | 0 | -12.43(-0.23%) |
Mar 09, 2018 | 5249 | 5341 | 5237 | 5341 | 0 | +131.32(+2.52%) |
Mar 08, 2018 | 5199 | 5229 | 5167 | 5209 | 0 | +21.02(+0.41%) |
Mar 07, 2018 | 5179 | 5199 | 5151 | 5188 | 0 | +24.76(+0.48%) |
Mar 06, 2018 | 5147 | 5182 | 5126 | 5164 | 0 | +16.26(+0.32%) |
Mar 05, 2018 | 5094 | 5154 | 5048 | 5147 | 0 | +23.27(+0.45%) |
Mar 02, 2018 | 5057 | 5141 | 5021 | 5124 | 0 | +22.43(+0.44%) |
Mar 01, 2018 | 5125 | 5209 | 5060 | 5102 | 0 | -30.31(-0.59%) |
Feb 28, 2018 | 5215 | 5215 | 5132 | 5132 | 0 | -64.99(-1.25%) |
Feb 27, 2018 | 5288 | 5327 | 5197 | 5197 | 0 | -85.93(-1.63%) |
Feb 26, 2018 | 5239 | 5293 | 5229 | 5283 | 0 | +76.31(+1.47%) |
Feb 23, 2018 | 5176 | 5207 | 5145 | 5207 | 0 | +57.19(+1.11%) |
Feb 22, 2018 | 5159 | 5198 | 5136 | 5149 | 0 | +20.63(+0.40%) |
Feb 21, 2018 | 5090 | 5214 | 5089 | 5129 | 0 | +51.05(+1.01%) |
Feb 20, 2018 | 5172 | 5152 | 5061 | 5078 | 0 | -94.02(-1.82%) |
Feb 16, 2018 | 5172 | 5172 | 5172 | 5172 | 0 | +17.96(+0.35%) |
Feb 15, 2018 | 5152 | 5157 | 5075 | 5154 | 0 | +36.70(+0.72%) |
Feb 14, 2018 | 5007 | 5124 | 5006 | 5117 | 0 | +71.26(+1.41%) |
Feb 13, 2018 | 4936 | 5049 | 4929 | 5046 | 0 | +75.92(+1.53%) |
Feb 12, 2018 | 4889 | 4999 | 4857 | 4970 | 0 | +123.61(+2.55%) |
Feb 09, 2018 | 4888 | 4888 | 4695 | 4846 | 0 | +8.68(+0.18%) |
Feb 08, 2018 | 5029 | 5031 | 4837 | 4838 | 0 | -208.48(-4.13%) |
Feb 07, 2018 | 5003 | 5093 | 5003 | 5046 | 0 | +14.30(+0.28%) |
Feb 06, 2018 | 4844 | 5050 | 4815 | 5032 | 0 | +26.65(+0.53%) |
Feb 05, 2018 | 5109 | 5132 | 4950 | 5005 | 0 | -157.93(-3.06%) |
Feb 02, 2018 | 5244 | 5251 | 5161 | 5163 | 0 | -115.84(-2.19%) |