Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55320 | 56760 | 54000 | 54240 | 6 | -720.00(-1.31%) |
Apr 27, 2018 | 55440 | 56880 | 54480 | 54960 | 7 | -360.00(-0.65%) |
Apr 26, 2018 | 54480 | 57887 | 54240 | 55320 | 13 | +720.00(+1.32%) |
Apr 25, 2018 | 56640 | 57120 | 54600 | 54600 | 6 | -1800.00(-3.19%) |
Apr 24, 2018 | 57360 | 57360 | 55200 | 56400 | 9 | -840.00(-1.47%) |
Apr 23, 2018 | 55800 | 58560 | 55200 | 57240 | 13 | +1440.00(+2.58%) |
Apr 20, 2018 | 55200 | 56040 | 54000 | 55800 | 18 | +720.00(+1.31%) |
Apr 19, 2018 | 59400 | 60360 | 54600 | 55080 | 28 | -5280.00(-8.75%) |
Apr 18, 2018 | 56880 | 61320 | 55896 | 60360 | 57 | +4680.00(+8.41%) |
Apr 17, 2018 | 57000 | 57770 | 55560 | 55680 | 17 | -840.00(-1.49%) |
Apr 16, 2018 | 57000 | 58680 | 56040 | 56520 | 18 | -840.00(-1.46%) |
Apr 13, 2018 | 56760 | 58200 | 55200 | 57360 | 51 | +2160.00(+3.91%) |
Apr 12, 2018 | 56400 | 58800 | 54600 | 55200 | 293 | -5520.00(-9.09%) |
Apr 11, 2018 | 62880 | 64680 | 59880 | 60720 | 33 | -6720.00(-9.96%) |
Apr 10, 2018 | 69480 | 70920 | 66900 | 67440 | 2 | -1560.00(-2.26%) |
Apr 09, 2018 | 70080 | 71400 | 67920 | 69000 | 2 | -960.00(-1.37%) |
Apr 06, 2018 | 68160 | 70440 | 67440 | 69960 | 3 | +1440.00(+2.10%) |
Apr 05, 2018 | 65400 | 69000 | 65160 | 68520 | 3 | +3000.00(+4.58%) |
Apr 04, 2018 | 67080 | 67920 | 64800 | 65520 | 4 | -2040.00(-3.02%) |
Apr 03, 2018 | 64800 | 69840 | 63360 | 67560 | 16 | +2640.00(+4.07%) |
Apr 02, 2018 | 66720 | 69000 | 63360 | 64920 | 25 | -1440.00(-2.17%) |
Mar 29, 2018 | 66360 | 66360 | 66360 | 0 | +3720.00(+5.94%) | |
Mar 28, 2018 | 64200 | 67320 | 62640 | 62640 | 10 | -2040.00(-3.15%) |
Mar 27, 2018 | 65040 | 66360 | 63120 | 64680 | 2 | -360.00(-0.55%) |
Mar 26, 2018 | 65040 | 65880 | 61320 | 65040 | 6 | +480.00(+0.74%) |
Mar 23, 2018 | 67800 | 67800 | 63120 | 64560 | 20 | -2280.00(-3.41%) |
Mar 22, 2018 | 67200 | 68760 | 66840 | 66840 | 2 | -840.00(-1.24%) |
Mar 21, 2018 | 66240 | 69000 | 65400 | 67680 | 15 | +1560.00(+2.36%) |
Mar 20, 2018 | 65880 | 68040 | 64320 | 66120 | 27 | +2160.00(+3.38%) |
Mar 19, 2018 | 64680 | 67200 | 63480 | 63960 | 24 | -960.00(-1.48%) |
Mar 16, 2018 | 64080 | 65880 | 61800 | 64920 | 40 | +2040.00(+3.24%) |
Mar 15, 2018 | 64200 | 66000 | 61800 | 62880 | 5 | -1080.00(-1.69%) |
Mar 14, 2018 | 65520 | 65520 | 63360 | 63960 | 3 | -1440.00(-2.20%) |
Mar 13, 2018 | 63360 | 66000 | 62880 | 65400 | 3 | +2400.00(+3.81%) |
Mar 12, 2018 | 63600 | 66120 | 62760 | 63000 | 2 | -600.00(-0.94%) |
Mar 09, 2018 | 64080 | 65280 | 63000 | 63600 | 3 | -240.00(-0.38%) |
Mar 08, 2018 | 63120 | 65280 | 62520 | 63840 | 0 | +0.00(+0.00%) |
Mar 07, 2018 | 64080 | 64800 | 62640 | 63840 | 2 | -600.00(-0.93%) |
Mar 06, 2018 | 64080 | 65640 | 61560 | 64440 | 9 | +720.00(+1.13%) |
Mar 05, 2018 | 61920 | 64140 | 60900 | 63720 | 7 | +1440.00(+2.31%) |
Mar 02, 2018 | 66720 | 67320 | 61560 | 62280 | 5 | -4920.00(-7.32%) |
Mar 01, 2018 | 69000 | 69000 | 63600 | 67200 | 2 | -1920.00(-2.78%) |
Feb 28, 2018 | 66960 | 69120 | 65040 | 69120 | 2 | +2160.00(+3.23%) |
Feb 27, 2018 | 66960 | 69360 | 62580 | 66960 | 4 | +120.00(+0.18%) |
Feb 26, 2018 | 66720 | 67440 | 64020 | 66840 | 0 | +480.00(+0.72%) |
Feb 23, 2018 | 64680 | 71760 | 61620 | 66360 | 3 | +2040.00(+3.17%) |
Feb 22, 2018 | 63000 | 66240 | 61920 | 64320 | 2 | +1680.00(+2.68%) |
Feb 21, 2018 | 61680 | 63960 | 61560 | 62640 | 3 | +1320.00(+2.15%) |
Feb 20, 2018 | 61200 | 62040 | 61200 | 61320 | 4 | +120.00(+0.20%) |
Feb 16, 2018 | 61200 | 61200 | 61200 | 0 | -600.00(-0.97%) | |
Feb 15, 2018 | 63240 | 65040 | 61200 | 61800 | 10 | -1080.00(-1.72%) |
Feb 14, 2018 | 62040 | 65760 | 61200 | 62880 | 31 | +1440.00(+2.34%) |
Feb 13, 2018 | 61440 | 15 | +240.00(+0.39%) | |||
Feb 12, 2018 | 62160 | 64200 | 60960 | 61200 | 10 | -720.00(-1.16%) |
Feb 09, 2018 | 62280 | 63756 | 61800 | 61920 | 2 | -240.00(-0.39%) |
Feb 08, 2018 | 62640 | 64200 | 61080 | 62160 | 4 | +360.00(+0.58%) |
Feb 07, 2018 | 65040 | 61800 | 61800 | 4 | -3240.00(-4.98%) | |
Feb 06, 2018 | 64440 | 67560 | 62160 | 65040 | 7 | +720.00(+1.12%) |
Feb 05, 2018 | 63000 | 66360 | 61800 | 64320 | 5 | +1200.00(+1.90%) |
Feb 02, 2018 | 66720 | 68400 | 60960 | 63120 | 15 | -3720.00(-5.57%) |