Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30530 | 30853 | 30484 | 30808 | 0 | +527.70(+1.74%) |
Apr 29, 2018 | 30301 | 30336 | 30019 | 30281 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 30301 | 30336 | 30019 | 30281 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 30301 | 30336 | 30019 | 30281 | 0 | +273.00(+0.91%) |
Apr 26, 2018 | 30378 | 30463 | 29871 | 30008 | 0 | -320.50(-1.06%) |
Apr 25, 2018 | 30487 | 30507 | 30244 | 30328 | 0 | -308.00(-1.01%) |
Apr 24, 2018 | 30354 | 30665 | 30335 | 30636 | 0 | +381.80(+1.26%) |
Apr 23, 2018 | 30327 | 30482 | 30184 | 30254 | 0 | -163.90(-0.54%) |
Apr 22, 2018 | 30648 | 30848 | 30356 | 30418 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 30648 | 30848 | 30356 | 30418 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 30648 | 30848 | 30356 | 30418 | 0 | -290.10(-0.94%) |
Apr 19, 2018 | 30533 | 30762 | 30451 | 30708 | 0 | +424.20(+1.40%) |
Apr 18, 2018 | 30470 | 30487 | 29979 | 30284 | 0 | +221.40(+0.74%) |
Apr 17, 2018 | 30355 | 30478 | 30013 | 30063 | 0 | -252.80(-0.83%) |
Apr 16, 2018 | 30850 | 30850 | 30191 | 30316 | 0 | -492.80(-1.60%) |
Apr 15, 2018 | 31077 | 31077 | 30708 | 30808 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 31077 | 31077 | 30708 | 30808 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 31077 | 31077 | 30708 | 30808 | 0 | -22.90(-0.07%) |
Apr 12, 2018 | 31094 | 31094 | 30637 | 30831 | 0 | -66.40(-0.21%) |
Apr 11, 2018 | 30761 | 31021 | 30723 | 30898 | 0 | +169.00(+0.55%) |
Apr 10, 2018 | 30205 | 30807 | 30163 | 30729 | 0 | +499.10(+1.65%) |
Apr 09, 2018 | 30104 | 30515 | 29909 | 30230 | 0 | +384.70(+1.29%) |
Apr 08, 2018 | 29750 | 29981 | 29608 | 29845 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 29750 | 29981 | 29608 | 29845 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 29750 | 29981 | 29608 | 29845 | 0 | +326.20(+1.11%) |
Apr 05, 2018 | 30244 | 30329 | 29519 | 29519 | 0 | +0.00(+0.00%) |
Apr 04, 2018 | 30244 | 30329 | 29519 | 29519 | 0 | -661.40(-2.19%) |
Apr 03, 2018 | 29928 | 30269 | 29755 | 30180 | 0 | +86.70(+0.29%) |
Apr 02, 2018 | 30154 | 30253 | 29820 | 30093 | 0 | +0.00(+0.00%) |
Apr 01, 2018 | 30154 | 30253 | 29820 | 30093 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 30154 | 30253 | 29820 | 30093 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 30154 | 30253 | 29820 | 30093 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 30154 | 30253 | 29820 | 30093 | 0 | +70.90(+0.24%) |
Mar 28, 2018 | 30510 | 30637 | 30022 | 30022 | 0 | -768.30(-2.50%) |
Mar 27, 2018 | 30986 | 30986 | 30739 | 30791 | 0 | +242.00(+0.79%) |
Mar 26, 2018 | 30267 | 30549 | 29995 | 30549 | 0 | +239.50(+0.79%) |
Mar 25, 2018 | 29930 | 30320 | 29930 | 30309 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 29930 | 30320 | 29930 | 30309 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 29930 | 30320 | 29930 | 30309 | 0 | -761.80(-2.45%) |
Mar 22, 2018 | 31576 | 31687 | 31018 | 31071 | 0 | -343.40(-1.09%) |
Mar 21, 2018 | 31812 | 31978 | 31382 | 31414 | 0 | -135.40(-0.43%) |
Mar 20, 2018 | 31315 | 31576 | 31183 | 31550 | 0 | +36.10(+0.11%) |
Mar 19, 2018 | 31370 | 31656 | 31245 | 31514 | 0 | +11.80(+0.04%) |
Mar 18, 2018 | 31363 | 31565 | 31337 | 31502 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 31363 | 31565 | 31337 | 31502 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 31363 | 31565 | 31337 | 31502 | 0 | -39.10(-0.12%) |
Mar 15, 2018 | 31181 | 31583 | 31122 | 31541 | 0 | +106.10(+0.34%) |
Mar 14, 2018 | 31322 | 31454 | 31142 | 31435 | 0 | -166.40(-0.53%) |
Mar 13, 2018 | 31570 | 31710 | 31462 | 31601 | 0 | +7.10(+0.02%) |
Mar 12, 2018 | 31536 | 31608 | 31342 | 31594 | 0 | +598.10(+1.93%) |
Mar 11, 2018 | 30858 | 30996 | 30841 | 30996 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 30858 | 30996 | 30841 | 30996 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 30858 | 30996 | 30841 | 30996 | 0 | +341.70(+1.11%) |
Mar 08, 2018 | 30524 | 30724 | 30429 | 30654 | 0 | +457.60(+1.52%) |
Mar 07, 2018 | 30324 | 30673 | 30117 | 30197 | 0 | -313.80(-1.03%) |
Mar 06, 2018 | 30381 | 30620 | 30130 | 30511 | 0 | +624.30(+2.09%) |
Mar 05, 2018 | 30524 | 30680 | 29852 | 29886 | 0 | -697.00(-2.28%) |
Mar 04, 2018 | 30611 | 30671 | 30478 | 30583 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 30611 | 30671 | 30478 | 30583 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 30611 | 30671 | 30478 | 30583 | 0 | -460.80(-1.48%) |
Mar 01, 2018 | 30477 | 31082 | 30454 | 31044 | 0 | +199.50(+0.65%) |
Feb 28, 2018 | 31037 | 31062 | 30704 | 30845 | 0 | -424.00(-1.36%) |
Feb 27, 2018 | 31791 | 31799 | 31142 | 31269 | 0 | -229.90(-0.73%) |
Feb 26, 2018 | 31528 | 31568 | 31274 | 31499 | 0 | +231.40(+0.74%) |
Feb 25, 2018 | 31289 | 31387 | 31149 | 31267 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 31289 | 31387 | 31149 | 31267 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 31289 | 31387 | 31149 | 31267 | 0 | +301.50(+0.97%) |
Feb 22, 2018 | 31084 | 31195 | 30930 | 30966 | 0 | -466.20(-1.48%) |
Feb 21, 2018 | 31050 | 31478 | 30886 | 31432 | 0 | +558.30(+1.81%) |
Feb 20, 2018 | 31165 | 31340 | 30720 | 30874 | 0 | -241.80(-0.78%) |
Feb 19, 2018 | 30959 | 31145 | 30817 | 31115 | 0 | +0.00(+0.00%) |
Feb 18, 2018 | 30959 | 31145 | 30817 | 31115 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 30959 | 31145 | 30817 | 31115 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 30959 | 31145 | 30817 | 31115 | 0 | +0.00(+0.00%) |
Feb 15, 2018 | 30959 | 31145 | 30817 | 31115 | 0 | +599.80(+1.97%) |
Feb 14, 2018 | 30024 | 30637 | 29968 | 30516 | 0 | +676.10(+2.27%) |
Feb 13, 2018 | 29850 | 30169 | 29783 | 29840 | 0 | +379.90(+1.29%) |
Feb 12, 2018 | 29713 | 29802 | 29460 | 29460 | 0 | -47.80(-0.16%) |
Feb 11, 2018 | 29679 | 29679 | 29129 | 29507 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 29679 | 29679 | 29129 | 29507 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 29679 | 29679 | 29129 | 29507 | 0 | -943.90(-3.10%) |
Feb 08, 2018 | 30556 | 30739 | 30251 | 30451 | 0 | +128.10(+0.42%) |
Feb 07, 2018 | 31378 | 31472 | 30292 | 30323 | 0 | -272.20(-0.89%) |
Feb 06, 2018 | 31029 | 31286 | 30578 | 30595 | 0 | -1649.80(-5.12%) |
Feb 05, 2018 | 31716 | 32395 | 31712 | 32245 | 0 | -356.60(-1.09%) |
Feb 04, 2018 | 32569 | 32778 | 32321 | 32602 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 32569 | 32778 | 32321 | 32602 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 32569 | 32778 | 32321 | 32602 | 0 | -40.30(-0.12%) |