Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15130 | 15705 | 14744 | 15517 | 2,334 | +508.40(+3.39%) |
Apr 27, 2018 | 14136 | 15230 | 14125 | 15009 | 2,282 | +320.50(+2.18%) |
Apr 26, 2018 | 14942 | 15211 | 14655 | 14688 | 1,925 | -983.60(-6.28%) |
Apr 25, 2018 | 15362 | 16401 | 15307 | 15672 | 3,127 | +66.30(+0.42%) |
Apr 24, 2018 | 14865 | 16001 | 14401 | 15606 | 3,164 | +364.70(+2.39%) |
Apr 23, 2018 | 14445 | 15329 | 14373 | 15241 | 2,005 | +596.80(+4.08%) |
Apr 20, 2018 | 14158 | 14832 | 13937 | 14644 | 2,580 | +508.40(+3.60%) |
Apr 19, 2018 | 13229 | 14279 | 13207 | 14136 | 3,598 | +1613.60(+12.89%) |
Apr 18, 2018 | 12356 | 12848 | 12312 | 12522 | 1,513 | +386.90(+3.19%) |
Apr 17, 2018 | 12610 | 12666 | 12047 | 12135 | 1,316 | -740.50(-5.75%) |
Apr 16, 2018 | 12710 | 13202 | 12666 | 12876 | 1,052 | -77.40(-0.60%) |
Apr 13, 2018 | 12224 | 13097 | 12157 | 12953 | 2,025 | +309.50(+2.45%) |
Apr 12, 2018 | 13064 | 13152 | 12544 | 12644 | 1,637 | -773.70(-5.77%) |
Apr 11, 2018 | 13561 | 13760 | 13053 | 13417 | 1,561 | -11.00(-0.08%) |
Apr 10, 2018 | 13870 | 14125 | 13185 | 13428 | 2,587 | -1425.80(-9.60%) |
Apr 09, 2018 | 14622 | 14884 | 13539 | 14854 | 2,147 | -287.30(-1.90%) |
Apr 06, 2018 | 14412 | 15329 | 13992 | 15141 | 2,289 | +1293.10(+9.34%) |
Apr 05, 2018 | 13163 | 14152 | 13130 | 13848 | 2,250 | +397.90(+2.96%) |
Apr 04, 2018 | 15164 | 15230 | 13340 | 13450 | 2,526 | -552.60(-3.95%) |
Apr 03, 2018 | 14324 | 14788 | 13882 | 14003 | 1,904 | -851.10(-5.73%) |
Apr 02, 2018 | 13705 | 15219 | 13378 | 14854 | 2,956 | +1525.20(+11.44%) |
Mar 29, 2018 | 13329 | 13329 | 13329 | 0 | -928.30(-6.51%) | |
Mar 28, 2018 | 13627 | 14423 | 13274 | 14257 | 2,924 | +839.90(+6.26%) |
Mar 27, 2018 | 11726 | 13682 | 11671 | 13417 | 2,591 | +1359.40(+11.27%) |
Mar 26, 2018 | 12854 | 13340 | 12036 | 12058 | 2,058 | -1713.00(-12.44%) |
Mar 23, 2018 | 12577 | 13782 | 12522 | 13771 | 3,152 | +1248.80(+9.97%) |
Mar 22, 2018 | 12124 | 12544 | 11776 | 12522 | 2,268 | +950.50(+8.21%) |
Mar 21, 2018 | 11782 | 11782 | 11140 | 11572 | 931 | -77.30(-0.66%) |
Mar 20, 2018 | 11914 | 11914 | 11550 | 11649 | 1,187 | -295.30(-2.47%) |
Mar 19, 2018 | 11591 | 12408 | 11458 | 11944 | 3,007 | +651.30(+5.77%) |
Mar 16, 2018 | 11227 | 11337 | 11083 | 11293 | 457 | +22.00(+0.20%) |
Mar 15, 2018 | 11138 | 11448 | 11045 | 11271 | 1,009 | +33.20(+0.30%) |
Mar 14, 2018 | 11094 | 11558 | 11072 | 11238 | 2,196 | +0.00(+0.00%) |
Mar 13, 2018 | 10564 | 11381 | 10322 | 11238 | 2,499 | +485.70(+4.52%) |
Mar 12, 2018 | 10862 | 10951 | 10567 | 10752 | 1,603 | -320.10(-2.89%) |
Mar 09, 2018 | 11613 | 11613 | 11072 | 11072 | 1,843 | -761.70(-6.44%) |
Mar 08, 2018 | 11746 | 12032 | 11613 | 11834 | 902 | -33.20(-0.28%) |
Mar 07, 2018 | 11867 | 1,496 | -99.30(-0.83%) | |||
Mar 06, 2018 | 12286 | 12386 | 11867 | 11966 | 1,970 | -563.00(-4.49%) |
Mar 05, 2018 | 13092 | 13269 | 12342 | 12529 | 966 | -353.20(-2.74%) |
Mar 02, 2018 | 14086 | 14130 | 12816 | 12882 | 1,431 | -706.50(-5.20%) |
Mar 01, 2018 | 12960 | 14020 | 12794 | 13589 | 2,029 | +640.20(+4.94%) |
Feb 28, 2018 | 12375 | 12982 | 12165 | 12949 | 1,732 | +320.10(+2.53%) |
Feb 27, 2018 | 12496 | 12629 | 11988 | 12629 | 1,668 | +132.50(+1.06%) |
Feb 26, 2018 | 13092 | 13148 | 12485 | 12496 | 1,035 | -872.10(-6.52%) |
Feb 23, 2018 | 13931 | 13953 | 13357 | 13368 | 981 | -927.20(-6.49%) |
Feb 22, 2018 | 14395 | 14296 | 1,693 | +110.30(+0.78%) | ||
Feb 21, 2018 | 13468 | 14196 | 13424 | 14185 | 901 | +485.80(+3.55%) |
Feb 20, 2018 | 14549 | 14682 | 13302 | 13699 | 2,120 | -783.80(-5.41%) |
Feb 16, 2018 | 14483 | 14483 | 14483 | 0 | +176.60(+1.23%) | |
Feb 15, 2018 | 14538 | 15179 | 14307 | 14307 | 1,215 | -551.90(-3.71%) |
Feb 14, 2018 | 16283 | 16283 | 14748 | 14858 | 795 | -1059.80(-6.66%) |
Feb 13, 2018 | 16283 | 16349 | 15852 | 15918 | 641 | +22.10(+0.14%) |
Feb 12, 2018 | 16360 | 16669 | 15565 | 15896 | 937 | -971.40(-5.76%) |
Feb 09, 2018 | 17166 | 19208 | 16481 | 16868 | 2,831 | -1622.80(-8.78%) |
Feb 08, 2018 | 16084 | 18512 | 16029 | 18490 | 2,871 | +2075.40(+12.64%) |
Feb 07, 2018 | 15631 | 16415 | 15300 | 16415 | 1,486 | +1026.60(+6.67%) |
Feb 06, 2018 | 18148 | 18214 | 15344 | 15388 | 1,906 | -1181.20(-7.13%) |
Feb 05, 2018 | 15698 | 17398 | 14803 | 16570 | 2,446 | +1402.00(+9.24%) |
Feb 02, 2018 | 14251 | 15179 | 14251 | 15168 | 1,571 | +1137.00(+8.10%) |