Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35021 | 35213 | 35004 | 35160 | 0 | +190.70(+0.55%) |
Apr 29, 2018 | 34747 | 35065 | 34745 | 34970 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 34747 | 35065 | 34745 | 34970 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 34747 | 35065 | 34745 | 34970 | 0 | +256.10(+0.74%) |
Apr 26, 2018 | 34533 | 34748 | 34506 | 34714 | 0 | +212.30(+0.62%) |
Apr 25, 2018 | 34593 | 34631 | 34401 | 34501 | 0 | -115.30(-0.33%) |
Apr 24, 2018 | 34491 | 34707 | 34466 | 34617 | 0 | +165.80(+0.48%) |
Apr 23, 2018 | 34494 | 34664 | 34259 | 34451 | 0 | +35.20(+0.10%) |
Apr 22, 2018 | 34434 | 34487 | 34311 | 34416 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 34434 | 34487 | 34311 | 34416 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 34434 | 34487 | 34311 | 34416 | 0 | -11.70(-0.03%) |
Apr 19, 2018 | 34404 | 34479 | 34359 | 34427 | 0 | +95.60(+0.28%) |
Apr 18, 2018 | 34443 | 34592 | 34270 | 34332 | 0 | -63.40(-0.18%) |
Apr 17, 2018 | 34382 | 34434 | 34230 | 34395 | 0 | +89.70(+0.26%) |
Apr 16, 2018 | 33945 | 34342 | 33899 | 34305 | 0 | +112.80(+0.33%) |
Apr 15, 2018 | 34168 | 34313 | 34104 | 34193 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 34168 | 34313 | 34104 | 34193 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 34168 | 34313 | 34104 | 34193 | 0 | +91.50(+0.27%) |
Apr 12, 2018 | 33988 | 34177 | 33925 | 34101 | 0 | +160.70(+0.47%) |
Apr 11, 2018 | 33970 | 33982 | 33751 | 33940 | 0 | +60.20(+0.18%) |
Apr 10, 2018 | 33880 | 33950 | 33813 | 33880 | 0 | +91.70(+0.27%) |
Apr 09, 2018 | 33654 | 33846 | 33579 | 33788 | 0 | +161.50(+0.48%) |
Apr 08, 2018 | 33609 | 33698 | 33501 | 33627 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 33609 | 33698 | 33501 | 33627 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 33609 | 33698 | 33501 | 33627 | 0 | +30.20(+0.09%) |
Apr 05, 2018 | 33290 | 33638 | 33268 | 33597 | 0 | +577.70(+1.75%) |
Apr 04, 2018 | 33438 | 33506 | 32973 | 33019 | 0 | -351.50(-1.05%) |
Apr 03, 2018 | 33197 | 33403 | 33154 | 33371 | 0 | +115.20(+0.35%) |
Apr 02, 2018 | 33031 | 33289 | 32998 | 33255 | 0 | +286.70(+0.87%) |
Apr 01, 2018 | 33098 | 33104 | 32918 | 32969 | 0 | +0.00(+0.00%) |
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%) |