Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4262 | 4266 | 4229 | 4233 | 0 | -29.62(-0.69%) |
Feb 27, 2018 | 4283 | 4310 | 4252 | 4262 | 0 | -21.01(-0.49%) |
Feb 26, 2018 | 4338 | 4341 | 4281 | 4283 | 0 | -54.91(-1.27%) |
Feb 25, 2018 | 4326 | 4347 | 4313 | 4338 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 4326 | 4347 | 4313 | 4338 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 4326 | 4347 | 4313 | 4338 | 0 | +12.43(+0.29%) |
Feb 22, 2018 | 4311 | 4330 | 4305 | 4326 | 0 | +14.77(+0.34%) |
Feb 21, 2018 | 4286 | 4317 | 4274 | 4311 | 0 | +25.01(+0.58%) |
Feb 20, 2018 | 4253 | 4291 | 4227 | 4286 | 0 | +33.57(+0.79%) |
Feb 19, 2018 | 4247 | 4260 | 4244 | 4253 | 0 | +5.53(+0.13%) |
Feb 18, 2018 | 4253 | 4272 | 4238 | 4247 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 4253 | 4272 | 4238 | 4247 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 4253 | 4272 | 4238 | 4247 | 0 | -6.34(-0.15%) |
Feb 15, 2018 | 4201 | 4263 | 4201 | 4253 | 0 | +52.65(+1.25%) |
Feb 14, 2018 | 4156 | 4205 | 4156 | 4201 | 0 | +45.17(+1.09%) |
Feb 13, 2018 | 4198 | 4207 | 4151 | 4156 | 0 | -42.67(-1.02%) |
Feb 12, 2018 | 4192 | 4254 | 4190 | 4198 | 0 | +5.98(+0.14%) |
Feb 11, 2018 | 4270 | 4275 | 4175 | 4192 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 4270 | 4275 | 4175 | 4192 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 4270 | 4275 | 4175 | 4192 | 0 | -77.38(-1.81%) |
Feb 08, 2018 | 4344 | 4354 | 4265 | 4270 | 0 | -74.82(-1.72%) |
Feb 07, 2018 | 4304 | 4353 | 4304 | 4344 | 0 | +40.29(+0.94%) |
Feb 06, 2018 | 4330 | 4330 | 4236 | 4304 | 0 | -25.83(-0.60%) |
Feb 05, 2018 | 4401 | 4401 | 4317 | 4330 | 0 | -71.40(-1.62%) |
Feb 04, 2018 | 4429 | 4433 | 4386 | 4401 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 4429 | 4433 | 4386 | 4401 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 4429 | 4433 | 4386 | 4401 | 0 | -27.64(-0.62%) |
Feb 01, 2018 | 4424 | 4453 | 4422 | 4429 | 0 | +5.43(+0.12%) |
Jan 31, 2018 | 4427 | 4444 | 4412 | 4424 | 0 | -3.20(-0.07%) |
Jan 30, 2018 | 4443 | 4644 | 4404 | 4427 | 0 | -15.76(-0.35%) |
Jan 29, 2018 | 4424 | 4450 | 4414 | 4443 | 0 | +18.74(+0.42%) |
Jan 28, 2018 | 4390 | 4430 | 4372 | 4424 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 4390 | 4430 | 4372 | 4424 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 4390 | 4430 | 4372 | 4424 | 0 | +33.34(+0.76%) |
Jan 25, 2018 | 4380 | 4417 | 4371 | 4390 | 0 | +9.99(+0.23%) |
Jan 24, 2018 | 4382 | 4393 | 4373 | 4380 | 0 | -1.81(-0.04%) |
Jan 23, 2018 | 4404 | 4410 | 4375 | 4382 | 0 | -21.24(-0.48%) |
Jan 22, 2018 | 4429 | 4433 | 4390 | 4404 | 0 | -25.69(-0.58%) |
Jan 21, 2018 | 4418 | 4443 | 4395 | 4429 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 4418 | 4443 | 4395 | 4429 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 4418 | 4443 | 4395 | 4429 | 0 | +11.29(+0.26%) |
Jan 18, 2018 | 4378 | 4423 | 4373 | 4418 | 0 | +40.26(+0.92%) |
Jan 17, 2018 | 4347 | 4391 | 4329 | 4378 | 0 | +30.42(+0.70%) |
Jan 16, 2018 | 4338 | 4358 | 4338 | 4347 | 0 | +0.00(+0.00%) |
Jan 15, 2018 | 4338 | 4358 | 4338 | 4347 | 0 | +9.53(+0.22%) |
Jan 14, 2018 | 4326 | 4343 | 4317 | 4338 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 4326 | 4343 | 4317 | 4338 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 4326 | 4343 | 4317 | 4338 | 0 | +11.87(+0.27%) |
Jan 11, 2018 | 4296 | 4328 | 4294 | 4326 | 0 | +29.93(+0.70%) |
Jan 10, 2018 | 4320 | 4321 | 4287 | 4296 | 0 | -23.98(-0.56%) |
Jan 09, 2018 | 4317 | 4324 | 4307 | 4320 | 0 | +3.16(+0.07%) |
Jan 08, 2018 | 4309 | 4327 | 4305 | 4317 | 0 | +7.71(+0.18%) |
Jan 07, 2018 | 4263 | 4315 | 4263 | 4309 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 4263 | 4315 | 4263 | 4309 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 4263 | 4315 | 4263 | 4309 | 0 | +45.73(+1.07%) |
Jan 04, 2018 | 4249 | 4268 | 4249 | 4263 | 0 | +14.00(+0.33%) |
Jan 03, 2018 | 4251 | 4271 | 4233 | 4249 | 0 | -1.84(-0.04%) |
Jan 02, 2018 | 4211 | 4258 | 4205 | 4251 | 0 | +40.31(+0.96%) |
Jan 01, 2018 | 4200 | 4219 | 4195 | 4211 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 4200 | 4219 | 4195 | 4211 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 4200 | 4219 | 4195 | 4211 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 4200 | 4219 | 4195 | 4211 | 0 | +10.35(+0.25%) |
Dec 28, 2017 | 4159 | 4205 | 4159 | 4200 | 0 | +41.37(+0.99%) |
Dec 27, 2017 | 4173 | 4177 | 4146 | 4159 | 0 | -13.99(-0.34%) |
Dec 26, 2017 | 4191 | 4192 | 4162 | 4173 | 0 | -17.42(-0.42%) |
Dec 25, 2017 | 4125 | 4197 | 4125 | 4191 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 4125 | 4197 | 4125 | 4191 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 4125 | 4197 | 4125 | 4191 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 4125 | 4197 | 4125 | 4191 | 0 | +65.66(+1.59%) |
Dec 21, 2017 | 4184 | 4199 | 4123 | 4125 | 0 | -58.93(-1.41%) |
Dec 20, 2017 | 4229 | 4239 | 4174 | 4184 | 0 | -44.94(-1.06%) |
Dec 19, 2017 | 4234 | 4269 | 4196 | 4229 | 0 | -8.32(-0.20%) |
Dec 18, 2017 | 3966 | 4275 | 3966 | 4237 | 0 | +273.35(+6.90%) |
Dec 17, 2017 | 3878 | 4001 | 3878 | 3964 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 3878 | 4001 | 3878 | 3964 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 3878 | 4001 | 3878 | 3964 | 0 | +85.85(+2.21%) |
Dec 14, 2017 | 3890 | 3916 | 3866 | 3878 | 0 | -12.11(-0.31%) |
Dec 13, 2017 | 3818 | 3899 | 3813 | 3890 | 0 | +72.18(+1.89%) |
Dec 12, 2017 | 3802 | 3827 | 3794 | 3818 | 0 | +16.09(+0.42%) |
Dec 11, 2017 | 3705 | 3811 | 3703 | 3802 | 0 | +97.13(+2.62%) |
Dec 10, 2017 | 3705 | 3733 | 3674 | 3705 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 3705 | 3733 | 3674 | 3705 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 3705 | 3733 | 3674 | 3705 | 0 | +0.00(+0.00%) |
Dec 07, 2017 | 3705 | 3733 | 3674 | 3705 | 0 | -0.73(-0.02%) |
Dec 06, 2017 | 3733 | 3739 | 3686 | 3705 | 0 | -28.11(-0.75%) |
Dec 05, 2017 | 3801 | 3804 | 3732 | 3733 | 0 | -67.66(-1.78%) |
Dec 04, 2017 | 3809 | 3838 | 3784 | 3801 | 0 | -7.54(-0.20%) |
Dec 03, 2017 | 3793 | 3817 | 3788 | 3809 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 3793 | 3817 | 3788 | 3809 | 0 | +15.93(+0.42%) |