Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2832 | 2844 | 2760 | 2772 | 2,555 | -36.00(-1.28%) |
Apr 27, 2018 | 2826 | 2856 | 2652 | 2808 | 2,520 | +6.00(+0.21%) |
Apr 26, 2018 | 2748 | 2832 | 2706 | 2802 | 3,138 | +54.00(+1.97%) |
Apr 25, 2018 | 2748 | 2772 | 2670 | 2748 | 3,337 | -24.00(-0.87%) |
Apr 24, 2018 | 2802 | 2808 | 2742 | 2772 | 1,755 | -30.00(-1.07%) |
Apr 23, 2018 | 2802 | 2826 | 2760 | 2802 | 2,183 | +0.00(+0.00%) |
Apr 20, 2018 | 2796 | 2820 | 2723 | 2802 | 1,713 | -6.00(-0.21%) |
Apr 19, 2018 | 2850 | 2874 | 2772 | 2808 | 2,004 | -60.00(-2.09%) |
Apr 18, 2018 | 2874 | 2886 | 2808 | 2868 | 2,610 | +0.00(+0.00%) |
Apr 17, 2018 | 2814 | 2880 | 2796 | 2868 | 2,455 | +66.00(+2.36%) |
Apr 16, 2018 | 2838 | 2838 | 2778 | 2802 | 1,346 | +0.00(+0.00%) |
Apr 13, 2018 | 2832 | 2832 | 2748 | 2802 | 1,215 | -12.00(-0.43%) |
Apr 12, 2018 | 2838 | 2844 | 2796 | 2814 | 2,410 | -6.00(-0.21%) |
Apr 11, 2018 | 2784 | 2835 | 2784 | 2820 | 2,092 | +6.00(+0.21%) |
Apr 10, 2018 | 2820 | 2844 | 2778 | 2814 | 3,871 | +36.00(+1.30%) |
Apr 09, 2018 | 2766 | 2832 | 2748 | 2778 | 2,137 | +48.00(+1.76%) |
Apr 06, 2018 | 2730 | 2790 | 2694 | 2730 | 2,804 | -24.00(-0.87%) |
Apr 05, 2018 | 2880 | 2891 | 2730 | 2754 | 2,262 | -90.00(-3.16%) |
Apr 04, 2018 | 2706 | 2868 | 2706 | 2844 | 2,749 | +90.00(+3.27%) |
Apr 03, 2018 | 2700 | 2796 | 2676 | 2754 | 3,293 | +78.00(+2.91%) |
Apr 02, 2018 | 2808 | 2838 | 2646 | 2676 | 4,605 | -162.00(-5.71%) |
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%) |