Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1294 | 1298 | 1224 | 1228 | 11,909 | -66.97(-5.17%) |
Apr 27, 2018 | 1320 | 1327 | 1281 | 1295 | 12,010 | +17.47(+1.37%) |
Apr 26, 2018 | 1215 | 1280 | 1207 | 1277 | 16,260 | +67.55(+5.58%) |
Apr 25, 2018 | 1184 | 1217 | 1161 | 1210 | 26,849 | -27.95(-2.26%) |
Apr 24, 2018 | 1283 | 1307 | 1221 | 1238 | 13,467 | -18.34(-1.46%) |
Apr 23, 2018 | 1263 | 1291 | 1234 | 1256 | 11,063 | -52.12(-3.98%) |
Apr 20, 2018 | 1316 | 1329 | 1284 | 1308 | 10,244 | -41.06(-3.04%) |
Apr 19, 2018 | 1332 | 1357 | 1309 | 1349 | 8,804 | -22.41(-1.63%) |
Apr 18, 2018 | 1320 | 1389 | 1320 | 1372 | 25,824 | +106.27(+8.40%) |
Apr 17, 2018 | 1224 | 1281 | 1208 | 1265 | 16,529 | +62.89(+5.23%) |
Apr 16, 2018 | 1277 | 1277 | 1179 | 1202 | 19,593 | -49.50(-3.95%) |
Apr 13, 2018 | 1313 | 1314 | 1241 | 1252 | 21,603 | -75.70(-5.70%) |
Apr 12, 2018 | 1357 | 1366 | 1317 | 1328 | 8,063 | -13.68(-1.02%) |
Apr 11, 2018 | 1281 | 1359 | 1281 | 1341 | 19,078 | +52.99(+4.11%) |
Apr 10, 2018 | 1239 | 1294 | 1212 | 1288 | 33,439 | +71.33(+5.86%) |
Apr 09, 2018 | 1345 | 1347 | 1216 | 1217 | 22,125 | -134.22(-9.93%) |
Apr 06, 2018 | 1382 | 1406 | 1305 | 1351 | 23,900 | -62.89(-4.45%) |
Apr 05, 2018 | 1479 | 1484 | 1398 | 1414 | 16,348 | +28.53(+2.06%) |
Apr 04, 2018 | 1299 | 1389 | 1282 | 1386 | 24,914 | -3.79(-0.27%) |
Apr 03, 2018 | 1459 | 1473 | 1371 | 1389 | 8,305 | -35.52(-2.49%) |
Apr 02, 2018 | 1477 | 1489 | 1386 | 1425 | 9,402 | -66.96(-4.49%) |
Mar 29, 2018 | 1492 | 1492 | 1492 | 0 | +122.57(+8.95%) | |
Mar 28, 2018 | 1338 | 1374 | 1306 | 1369 | 13,804 | +15.73(+1.16%) |
Mar 27, 2018 | 1450 | 1450 | 1347 | 1354 | 16,334 | -114.43(-7.79%) |
Mar 26, 2018 | 1474 | 1490 | 1426 | 1468 | 10,283 | +61.44(+4.37%) |
Mar 23, 2018 | 1435 | 1484 | 1401 | 1407 | 21,378 | -5.83(-0.41%) |
Mar 22, 2018 | 1446 | 1491 | 1409 | 1412 | 15,203 | -101.90(-6.73%) |
Mar 21, 2018 | 1439 | 1518 | 1434 | 1514 | 14,073 | +93.46(+6.58%) |
Mar 20, 2018 | 1437 | 1456 | 1405 | 1421 | 12,642 | -23.58(-1.63%) |
Mar 19, 2018 | 1440 | 1474 | 1415 | 1444 | 9,631 | -42.22(-2.84%) |
Mar 16, 2018 | 1474 | 1523 | 1471 | 1487 | 9,065 | -4.08(-0.27%) |
Mar 15, 2018 | 1546 | 1551 | 1469 | 1491 | 20,485 | -108.89(-6.81%) |
Mar 14, 2018 | 1652 | 1660 | 1566 | 1600 | 8,832 | -9.03(-0.56%) |
Mar 13, 2018 | 1674 | 1687 | 1585 | 1609 | 8,868 | -46.00(-2.78%) |
Mar 12, 2018 | 1649 | 1665 | 1621 | 1655 | 8,915 | +24.75(+1.52%) |
Mar 09, 2018 | 1605 | 1645 | 1603 | 1630 | 15,465 | +91.13(+5.92%) |
Mar 08, 2018 | 1594 | 1600 | 1511 | 1539 | 11,915 | -58.52(-3.66%) |
Mar 07, 2018 | 1538 | 1597 | 21,248 | -63.48(-3.82%) | ||
Mar 06, 2018 | 1686 | 1719 | 1656 | 1661 | 10,559 | +34.07(+2.09%) |
Mar 05, 2018 | 1564 | 1638 | 1551 | 1627 | 9,244 | +29.70(+1.86%) |
Mar 02, 2018 | 1522 | 1600 | 1482 | 1597 | 11,900 | +14.26(+0.90%) |
Mar 01, 2018 | 1603 | 1643 | 1520 | 1583 | 11,516 | -3.49(-0.22%) |
Feb 28, 2018 | 1692 | 1696 | 1583 | 1586 | 9,668 | -88.51(-5.28%) |
Feb 27, 2018 | 1759 | 1764 | 1652 | 1675 | 14,879 | -91.43(-5.18%) |
Feb 26, 2018 | 1766 | 1775 | 1722 | 1766 | 8,719 | +40.77(+2.36%) |
Feb 23, 2018 | 1710 | 1727 | 1658 | 1725 | 8,225 | +52.40(+3.13%) |
Feb 22, 2018 | 1660 | 1673 | 8,640 | +40.18(+2.46%) | ||
Feb 21, 2018 | 1674 | 1737 | 1626 | 1633 | 12,893 | +1.46(+0.09%) |
Feb 20, 2018 | 1568 | 1673 | 1563 | 1631 | 10,220 | +33.78(+2.11%) |
Feb 16, 2018 | 1598 | 1598 | 1598 | 0 | +2.03(+0.13%) | |
Feb 15, 2018 | 1601 | 1625 | 1587 | 1596 | 15,652 | +33.78(+2.16%) |
Feb 14, 2018 | 1419 | 1580 | 1413 | 1562 | 19,283 | +115.59(+7.99%) |
Feb 13, 2018 | 1420 | 1456 | 1393 | 1446 | 7,363 | +26.49(+1.87%) |
Feb 12, 2018 | 1402 | 1460 | 1364 | 1420 | 12,668 | +59.40(+4.37%) |
Feb 09, 2018 | 1368 | 1392 | 1245 | 1360 | 21,973 | +75.99(+5.92%) |
Feb 08, 2018 | 1503 | 1507 | 1284 | 1284 | 15,728 | -145.87(-10.20%) |
Feb 07, 2018 | 1558 | 1576 | 1428 | 1430 | 17,043 | -141.50(-9.00%) |
Feb 06, 2018 | 1407 | 1605 | 1400 | 1572 | 19,681 | +139.14(+9.71%) |
Feb 05, 2018 | 1564 | 1606 | 1382 | 1433 | 20,628 | -158.94(-9.99%) |
Feb 02, 2018 | 1648 | 1664 | 1572 | 1591 | 25,904 | -173.82(-9.85%) |