Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2070 | 2070 | 1630 | 1701 | 347 | -315.00(-15.62%) |
Apr 27, 2018 | 2160 | 2195 | 1891 | 2016 | 167 | -13.50(-0.67%) |
Apr 26, 2018 | 1998 | 2070 | 1998 | 2030 | 48 | -33.30(-1.61%) |
Apr 25, 2018 | 2103 | 2160 | 1940 | 2063 | 132 | -79.20(-3.70%) |
Apr 24, 2018 | 2199 | 2223 | 2094 | 2142 | 59 | -49.50(-2.26%) |
Apr 23, 2018 | 2114 | 2277 | 2114 | 2192 | 92 | -0.90(-0.04%) |
Apr 20, 2018 | 2187 | 2249 | 2160 | 2192 | 53 | +5.40(+0.25%) |
Apr 19, 2018 | 2295 | 2333 | 2161 | 2187 | 89 | -34.20(-1.54%) |
Apr 18, 2018 | 2217 | 2331 | 2174 | 2221 | 91 | -28.80(-1.28%) |
Apr 17, 2018 | 2250 | 2340 | 2149 | 2250 | 240 | +77.40(+3.56%) |
Apr 16, 2018 | 2277 | 2277 | 2160 | 2173 | 66 | -83.70(-3.71%) |
Apr 13, 2018 | 2339 | 2339 | 2161 | 2256 | 144 | -36.00(-1.57%) |
Apr 12, 2018 | 2376 | 2376 | 2268 | 2292 | 65 | -83.70(-3.52%) |
Apr 11, 2018 | 2340 | 2376 | 2254 | 2376 | 111 | +37.80(+1.62%) |
Apr 10, 2018 | 2430 | 2439 | 2269 | 2338 | 113 | -89.10(-3.67%) |
Apr 09, 2018 | 2358 | 2431 | 2295 | 2427 | 98 | +37.80(+1.58%) |
Apr 06, 2018 | 2376 | 2410 | 2250 | 2390 | 81 | +15.30(+0.64%) |
Apr 05, 2018 | 2250 | 2385 | 2164 | 2374 | 98 | +124.20(+5.52%) |
Apr 04, 2018 | 2250 | 2252 | 2070 | 2250 | 128 | +89.10(+4.12%) |
Apr 03, 2018 | 2430 | 2552 | 2070 | 2161 | 483 | -333.00(-13.35%) |
Apr 02, 2018 | 2655 | 2655 | 2430 | 2494 | 156 | -161.10(-6.07%) |
Mar 29, 2018 | 2655 | 2655 | 2655 | 0 | -225.00(-7.81%) | |
Mar 28, 2018 | 3214 | 3240 | 2705 | 2880 | 836 | +12.60(+0.44%) |
Mar 27, 2018 | 2810 | 3042 | 2808 | 2867 | 203 | +33.30(+1.17%) |
Mar 26, 2018 | 3222 | 3240 | 2746 | 2834 | 347 | -257.40(-8.33%) |
Mar 23, 2018 | 2880 | 3229 | 2866 | 3092 | 582 | +228.60(+7.98%) |
Mar 22, 2018 | 2790 | 3046 | 2750 | 2863 | 192 | +90.90(+3.28%) |
Mar 21, 2018 | 2880 | 2943 | 2727 | 2772 | 215 | -63.00(-2.22%) |
Mar 20, 2018 | 2934 | 3025 | 2799 | 2835 | 153 | -18.00(-0.63%) |
Mar 19, 2018 | 2970 | 2970 | 2799 | 2853 | 229 | -151.20(-5.03%) |
Mar 16, 2018 | 3150 | 3150 | 2800 | 3004 | 418 | -100.80(-3.25%) |
Mar 15, 2018 | 3420 | 3663 | 3024 | 3105 | 937 | -135.00(-4.17%) |
Mar 14, 2018 | 2989 | 3688 | 2989 | 3240 | 2,328 | +273.60(+9.22%) |
Mar 13, 2018 | 2969 | 3231 | 2797 | 2966 | 373 | +59.40(+2.04%) |
Mar 12, 2018 | 2875 | 3015 | 2790 | 2907 | 84 | +80.10(+2.83%) |
Mar 09, 2018 | 2754 | 2880 | 2700 | 2827 | 97 | +81.00(+2.95%) |
Mar 08, 2018 | 3015 | 3015 | 2610 | 2746 | 242 | -202.50(-6.87%) |
Mar 07, 2018 | 3082 | 2908 | 2948 | 298 | -89.10(-2.93%) | |
Mar 06, 2018 | 2925 | 3123 | 2904 | 3038 | 262 | +144.00(+4.98%) |
Mar 05, 2018 | 2835 | 3042 | 2790 | 2894 | 251 | +120.60(+4.35%) |
Mar 02, 2018 | 2828 | 2907 | 2700 | 2773 | 140 | -87.30(-3.05%) |
Mar 01, 2018 | 3240 | 3240 | 2655 | 2860 | 512 | -289.80(-9.20%) |
Feb 28, 2018 | 2699 | 3202 | 2610 | 3150 | 1,022 | +575.10(+22.33%) |
Feb 27, 2018 | 2520 | 2791 | 2520 | 2575 | 231 | +62.10(+2.47%) |
Feb 26, 2018 | 2564 | 2744 | 2454 | 2513 | 127 | -42.30(-1.66%) |
Feb 23, 2018 | 2520 | 2565 | 2454 | 2555 | 80 | +80.10(+3.24%) |
Feb 22, 2018 | 2583 | 2677 | 2439 | 2475 | 97 | -100.80(-3.91%) |
Feb 21, 2018 | 2790 | 2790 | 2529 | 2576 | 78 | -97.20(-3.64%) |
Feb 20, 2018 | 2764 | 2790 | 2664 | 2673 | 61 | -31.50(-1.16%) |
Feb 16, 2018 | 2704 | 2704 | 2704 | 0 | -81.00(-2.91%) | |
Feb 15, 2018 | 2700 | 2786 | 2700 | 2786 | 123 | +85.50(+3.17%) |
Feb 14, 2018 | 2700 | 2829 | 2610 | 2700 | 155 | +13.50(+0.50%) |
Feb 13, 2018 | 2700 | 2700 | 2520 | 2686 | 119 | +61.20(+2.33%) |
Feb 12, 2018 | 2700 | 2700 | 2527 | 2625 | 106 | +105.30(+4.18%) |
Feb 09, 2018 | 2632 | 2696 | 2354 | 2520 | 339 | -111.60(-4.24%) |
Feb 08, 2018 | 2790 | 2793 | 2610 | 2632 | 316 | -135.00(-4.88%) |
Feb 07, 2018 | 2844 | 2997 | 2719 | 2767 | 214 | -158.40(-5.42%) |
Feb 06, 2018 | 3285 | 3285 | 2815 | 2925 | 351 | -126.00(-4.13%) |
Feb 05, 2018 | 3330 | 3375 | 3060 | 3051 | 469 | -190.80(-5.89%) |
Feb 02, 2018 | 3060 | 3275 | 2972 | 3242 | 367 | +213.30(+7.04%) |