Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2838 | 2838 | 2838 | 0 | -12.00(-0.42%) | |
Mar 28, 2018 | 2844 | 2904 | 2784 | 2850 | 2,513 | +18.00(+0.64%) |
Mar 27, 2018 | 2904 | 2952 | 2820 | 2832 | 2,499 | -78.00(-2.68%) |
Mar 26, 2018 | 2802 | 2922 | 2778 | 2910 | 4,769 | +168.00(+6.13%) |
Mar 23, 2018 | 2814 | 2850 | 2742 | 2742 | 3,489 | -66.00(-2.35%) |
Mar 22, 2018 | 2844 | 2892 | 2802 | 2808 | 4,056 | -90.00(-3.11%) |
Mar 21, 2018 | 2922 | 2976 | 2880 | 2898 | 2,715 | -30.00(-1.02%) |
Mar 20, 2018 | 2952 | 2994 | 2892 | 2928 | 1,989 | -18.00(-0.61%) |
Mar 19, 2018 | 2994 | 2994 | 2880 | 2946 | 3,467 | -60.00(-2.00%) |
Mar 16, 2018 | 2892 | 3036 | 2892 | 3006 | 8,846 | +120.00(+4.16%) |
Mar 15, 2018 | 3042 | 3060 | 2880 | 2886 | 3,755 | -138.00(-4.56%) |
Mar 14, 2018 | 3084 | 3120 | 2988 | 3024 | 3,587 | -48.00(-1.56%) |
Mar 13, 2018 | 3090 | 3126 | 3042 | 3072 | 2,362 | +0.00(+0.00%) |
Mar 12, 2018 | 3066 | 3120 | 3054 | 3072 | 3,022 | -6.00(-0.19%) |
Mar 09, 2018 | 3084 | 3132 | 3030 | 3078 | 3,881 | +0.00(+0.00%) |
Mar 08, 2018 | 3126 | 3147 | 3054 | 3078 | 3,091 | -24.00(-0.77%) |
Mar 07, 2018 | 2964 | 3108 | 2940 | 3102 | 5,594 | +114.00(+3.82%) |
Mar 06, 2018 | 3114 | 3114 | 2946 | 2988 | 5,890 | -126.00(-4.05%) |
Mar 05, 2018 | 2940 | 3123 | 2940 | 3114 | 6,892 | +168.00(+5.70%) |
Mar 02, 2018 | 2898 | 2958 | 2856 | 2946 | 3,574 | +24.00(+0.82%) |
Mar 01, 2018 | 2844 | 2955 | 2826 | 2922 | 5,808 | +72.00(+2.53%) |
Feb 28, 2018 | 2982 | 2982 | 2832 | 2850 | 3,926 | -54.00(-1.86%) |
Feb 27, 2018 | 2988 | 2988 | 2850 | 2904 | 27,639 | -72.00(-2.42%) |
Feb 26, 2018 | 3120 | 3141 | 2946 | 2976 | 6,277 | -150.00(-4.80%) |
Feb 23, 2018 | 3120 | 3216 | 2928 | 3126 | 12,574 | -42.00(-1.33%) |
Feb 22, 2018 | 3156 | 3210 | 3126 | 3168 | 4,322 | +36.00(+1.15%) |
Feb 21, 2018 | 3054 | 3156 | 3000 | 3132 | 3,820 | +96.00(+3.16%) |
Feb 20, 2018 | 3126 | 3179 | 2982 | 3036 | 6,378 | -60.00(-1.94%) |
Feb 16, 2018 | 3096 | 3096 | 3096 | 0 | +84.00(+2.79%) | |
Feb 15, 2018 | 3108 | 3138 | 2820 | 3012 | 7,199 | -60.00(-1.95%) |
Feb 14, 2018 | 2958 | 3102 | 2946 | 3072 | 6,056 | +78.00(+2.61%) |
Feb 13, 2018 | 3030 | 2994 | 3,279 | +24.00(+0.81%) | ||
Feb 12, 2018 | 2886 | 3006 | 2862 | 2970 | 3,219 | +84.00(+2.91%) |
Feb 09, 2018 | 2880 | 2946 | 2742 | 2886 | 4,681 | +24.00(+0.84%) |
Feb 08, 2018 | 3018 | 3048 | 2838 | 2862 | 3,381 | -156.00(-5.17%) |
Feb 07, 2018 | 3036 | 3042 | 2970 | 3018 | 3,491 | +30.00(+1.00%) |
Feb 06, 2018 | 2784 | 3012 | 2766 | 2988 | 4,641 | +12.00(+0.40%) |
Feb 05, 2018 | 3000 | 3060 | 2904 | 2976 | 2,599 | -60.00(-1.98%) |
Feb 02, 2018 | 3120 | 3138 | 3036 | 3036 | 3,566 | -114.00(-3.62%) |
Feb 01, 2018 | 3108 | 3189 | 3078 | 3150 | 4,522 | +36.00(+1.16%) |
Jan 31, 2018 | 3210 | 3234 | 3090 | 3114 | 3,776 | -60.00(-1.89%) |
Jan 30, 2018 | 3258 | 3258 | 3165 | 3174 | 3,283 | -126.00(-3.82%) |
Jan 29, 2018 | 3246 | 3324 | 3216 | 3300 | 3,247 | +30.00(+0.92%) |
Jan 26, 2018 | 3216 | 3282 | 3186 | 3270 | 4,150 | +72.00(+2.25%) |
Jan 25, 2018 | 3282 | 3319 | 3168 | 3198 | 4,712 | -54.00(-1.66%) |
Jan 24, 2018 | 3336 | 3336 | 3186 | 3252 | 5,087 | -84.00(-2.52%) |
Jan 23, 2018 | 3276 | 3372 | 3240 | 3336 | 4,788 | +30.00(+0.91%) |
Jan 22, 2018 | 3294 | 3360 | 3228 | 3306 | 9,298 | +42.00(+1.29%) |
Jan 19, 2018 | 3438 | 3462 | 3192 | 3264 | 33,233 | +264.00(+8.80%) |
Jan 18, 2018 | 2982 | 3240 | 2928 | 3000 | 14,033 | +30.00(+1.01%) |
Jan 17, 2018 | 3018 | 3066 | 2928 | 2970 | 7,347 | -36.00(-1.20%) |
Jan 16, 2018 | 3108 | 3188 | 2994 | 3006 | 7,687 | -96.00(-3.09%) |
Jan 12, 2018 | 3102 | 3102 | 3102 | 0 | +30.00(+0.98%) | |
Jan 11, 2018 | 2916 | 3114 | 2898 | 3072 | 6,074 | +156.00(+5.35%) |
Jan 10, 2018 | 2928 | 2916 | 3,823 | +126.00(+4.52%) | ||
Jan 09, 2018 | 2724 | 2808 | 2658 | 2790 | 4,672 | +102.00(+3.79%) |
Jan 08, 2018 | 2772 | 2787 | 2637 | 2688 | 8,171 | -138.00(-4.88%) |
Jan 05, 2018 | 2532 | 2892 | 2460 | 2826 | 21,972 | +300.00(+11.88%) |
Jan 04, 2018 | 2628 | 2652 | 2520 | 2526 | 3,896 | -102.00(-3.88%) |
Jan 03, 2018 | 2730 | 2730 | 2610 | 2628 | 5,368 | -90.00(-3.31%) |