Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 53865 | 53986 | 44685 | 48586 | 12 | -1782.00(-3.54%) |
Apr 27, 2018 | 47912 | 55350 | 44590 | 50368 | 27 | +6223.50(+14.10%) |
Apr 26, 2018 | 49950 | 49950 | 41850 | 44145 | 10 | -5265.00(-10.66%) |
Apr 25, 2018 | 54000 | 54000 | 48600 | 49410 | 14 | -4050.00(-7.58%) |
Apr 24, 2018 | 52650 | 53960 | 51840 | 53460 | 6 | +1755.00(+3.39%) |
Apr 23, 2018 | 55350 | 56025 | 44968 | 51705 | 18 | -1620.00(-3.04%) |
Apr 20, 2018 | 56470 | 58050 | 48600 | 53325 | 80 | -29025.00(-35.25%) |
Apr 19, 2018 | 129600 | 129600 | 63112 | 82350 | 44 | -43200.00(-34.41%) |
Apr 18, 2018 | 130680 | 130856 | 124200 | 125550 | 3 | -2025.00(-1.59%) |
Apr 17, 2018 | 124200 | 144747 | 122850 | 127575 | 21 | +4725.00(+3.85%) |
Apr 16, 2018 | 130990 | 133502 | 118827 | 122850 | 2 | -2282.00(-1.82%) |
Apr 13, 2018 | 133650 | 133650 | 124200 | 125132 | 3 | -1903.00(-1.50%) |
Apr 12, 2018 | 126900 | 140400 | 122176 | 127035 | 11 | +135.00(+0.11%) |
Apr 11, 2018 | 122850 | 134307 | 117450 | 126900 | 12 | +4050.00(+3.30%) |
Apr 10, 2018 | 126900 | 132435 | 118814 | 122850 | 3 | -2700.00(-2.15%) |
Apr 09, 2018 | 116505 | 144450 | 116505 | 125550 | 12 | +9058.00(+7.78%) |
Apr 06, 2018 | 117450 | 126900 | 110700 | 116492 | 8 | -7708.00(-6.21%) |
Apr 05, 2018 | 148500 | 152550 | 116100 | 124200 | 14 | -17550.00(-12.38%) |
Apr 04, 2018 | 101250 | 163350 | 87750 | 141750 | 43 | +39312.00(+38.38%) |
Apr 03, 2018 | 114750 | 120150 | 98550 | 102438 | 8 | -19062.00(-15.69%) |
Apr 02, 2018 | 145800 | 147218 | 95850 | 121500 | 16 | -23625.00(-16.28%) |
Mar 29, 2018 | 145125 | 145125 | 145125 | 0 | -675.00(-0.46%) | |
Mar 28, 2018 | 164700 | 164700 | 143100 | 145800 | 11 | -21600.00(-12.90%) |
Mar 27, 2018 | 144450 | 172800 | 140400 | 167400 | 23 | +21600.00(+14.81%) |
Mar 26, 2018 | 155250 | 155250 | 139050 | 145800 | 6 | -8100.00(-5.26%) |
Mar 23, 2018 | 168750 | 174150 | 139050 | 153900 | 12 | -5481.00(-3.44%) |
Mar 22, 2018 | 171450 | 172800 | 152550 | 159381 | 10 | -12069.00(-7.04%) |
Mar 21, 2018 | 171450 | 176850 | 164700 | 171450 | 8 | +4050.00(+2.42%) |
Mar 20, 2018 | 166050 | 180914 | 160650 | 167400 | 17 | +5400.00(+3.33%) |
Mar 19, 2018 | 167400 | 167400 | 156614 | 162000 | 7 | -2700.00(-1.64%) |
Mar 16, 2018 | 174150 | 175432 | 157950 | 164700 | 8 | -9450.00(-5.43%) |
Mar 15, 2018 | 182250 | 184964 | 167400 | 174150 | 11 | -8100.00(-4.44%) |
Mar 14, 2018 | 198450 | 199800 | 179550 | 182250 | 10 | -17550.00(-8.78%) |
Mar 13, 2018 | 210600 | 213300 | 191700 | 199800 | 7 | -5400.00(-2.63%) |
Mar 12, 2018 | 195750 | 216000 | 189000 | 205200 | 16 | +10800.00(+5.56%) |
Mar 09, 2018 | 198450 | 202500 | 184950 | 194400 | 6 | -5400.00(-2.70%) |
Mar 08, 2018 | 218700 | 218700 | 188325 | 199800 | 13 | -13500.00(-6.33%) |
Mar 07, 2018 | 222750 | 213300 | 20 | +8100.00(+3.95%) | ||
Mar 06, 2018 | 178200 | 216000 | 178200 | 205200 | 50 | +32400.00(+18.75%) |
Mar 05, 2018 | 183600 | 183600 | 162000 | 172800 | 7 | +4050.00(+2.40%) |
Mar 02, 2018 | 176850 | 182318 | 159300 | 168750 | 13 | -10800.00(-6.02%) |
Mar 01, 2018 | 184950 | 202500 | 172800 | 179550 | 17 | +6750.00(+3.91%) |
Feb 28, 2018 | 182250 | 213435 | 155250 | 172800 | 36 | -17550.00(-9.22%) |
Feb 27, 2018 | 220050 | 229500 | 172125 | 190350 | 14 | -28350.00(-12.96%) |
Feb 26, 2018 | 234900 | 239814 | 218700 | 218700 | 10 | -5400.00(-2.41%) |
Feb 23, 2018 | 222750 | 244350 | 218700 | 224100 | 6 | +1350.00(+0.61%) |
Feb 22, 2018 | 237668 | 211950 | 222750 | 6 | -18900.00(-7.82%) | |
Feb 21, 2018 | 299700 | 301050 | 222750 | 241650 | 13 | -54000.00(-18.26%) |
Feb 20, 2018 | 329400 | 332100 | 283500 | 295650 | 5 | -21600.00(-6.81%) |
Feb 16, 2018 | 317250 | 317250 | 317250 | 0 | -56700.00(-15.16%) | |
Feb 15, 2018 | 317250 | 391500 | 303750 | 373950 | 17 | -55350.00(-12.89%) |
Feb 14, 2018 | 472500 | 481950 | 419850 | 429300 | 6 | -45900.00(-9.66%) |
Feb 13, 2018 | 499500 | 511650 | 438750 | 475200 | 5 | -43200.00(-8.33%) |
Feb 12, 2018 | 572400 | 581850 | 476550 | 518400 | 16 | +17550.00(+3.50%) |
Feb 09, 2018 | 477900 | 719550 | 472500 | 500850 | 53 | +89100.00(+21.64%) |
Feb 08, 2018 | 468450 | 495450 | 405000 | 411750 | 6 | -101250.00(-19.74%) |
Feb 07, 2018 | 668250 | 726300 | 475916 | 513000 | 8 | -133650.00(-20.67%) |