Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2018 | 3162 | 3178 | 3153 | 3169 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 3162 | 3178 | 3153 | 3169 | 0 | +8.37(+0.26%) |
Mar 29, 2018 | 3127 | 3175 | 3098 | 3161 | 0 | +38.24(+1.22%) |
Mar 28, 2018 | 3131 | 3165 | 3118 | 3122 | 0 | -44.36(-1.40%) |
Mar 27, 2018 | 3165 | 3173 | 3144 | 3167 | 0 | +32.93(+1.05%) |
Mar 26, 2018 | 3117 | 3134 | 3091 | 3134 | 0 | -19.04(-0.60%) |
Mar 25, 2018 | 3173 | 3188 | 3111 | 3153 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 3173 | 3188 | 3111 | 3153 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 3173 | 3188 | 3111 | 3153 | 0 | -110.72(-3.39%) |
Mar 22, 2018 | 3281 | 3289 | 3243 | 3263 | 0 | -17.47(-0.53%) |
Mar 21, 2018 | 3300 | 3314 | 3269 | 3281 | 0 | -9.69(-0.29%) |
Mar 20, 2018 | 3257 | 3293 | 3252 | 3291 | 0 | +11.39(+0.35%) |
Mar 19, 2018 | 3265 | 3281 | 3251 | 3279 | 0 | +9.37(+0.29%) |
Mar 18, 2018 | 3290 | 3301 | 3269 | 3270 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 3290 | 3301 | 3269 | 3270 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 3290 | 3301 | 3269 | 3270 | 0 | -21.23(-0.65%) |
Mar 15, 2018 | 3278 | 3297 | 3273 | 3291 | 0 | -0.27(-0.01%) |
Mar 14, 2018 | 3299 | 3305 | 3287 | 3291 | 0 | -18.86(-0.57%) |
Mar 13, 2018 | 3324 | 3334 | 3307 | 3310 | 0 | -16.46(-0.49%) |
Mar 12, 2018 | 3319 | 3334 | 3314 | 3327 | 0 | +19.53(+0.59%) |
Mar 11, 2018 | 3291 | 3310 | 3284 | 3307 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 3291 | 3310 | 3284 | 3307 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 3291 | 3310 | 3284 | 3307 | 0 | +18.76(+0.57%) |
Mar 08, 2018 | 3268 | 3290 | 3262 | 3288 | 0 | +16.74(+0.51%) |
Mar 07, 2018 | 3289 | 3308 | 3265 | 3272 | 0 | -17.97(-0.55%) |
Mar 06, 2018 | 3266 | 3290 | 3244 | 3290 | 0 | +32.71(+1.00%) |
Mar 05, 2018 | 3256 | 3269 | 3237 | 3257 | 0 | +2.40(+0.07%) |
Mar 04, 2018 | 3248 | 3270 | 3242 | 3255 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 3248 | 3270 | 3242 | 3255 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 3248 | 3270 | 3242 | 3255 | 0 | -19.22(-0.59%) |
Mar 01, 2018 | 3235 | 3280 | 3229 | 3274 | 0 | +14.34(+0.44%) |
Feb 28, 2018 | 3264 | 3278 | 3240 | 3259 | 0 | -32.66(-0.99%) |
Feb 27, 2018 | 3329 | 3329 | 3285 | 3292 | 0 | -37.50(-1.13%) |
Feb 26, 2018 | 3307 | 3336 | 3282 | 3330 | 0 | +40.55(+1.23%) |
Feb 25, 2018 | 3275 | 3294 | 3258 | 3289 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 3275 | 3294 | 3258 | 3289 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 3275 | 3294 | 3258 | 3289 | 0 | +20.46(+0.63%) |
Feb 22, 2018 | 3238 | 3270 | 3234 | 3269 | 0 | +69.40(+2.17%) |
Feb 21, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Feb 20, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Feb 19, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Feb 18, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Feb 15, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Feb 14, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +14.20(+0.45%) |
Feb 13, 2018 | 3176 | 3219 | 3176 | 3185 | 0 | +30.83(+0.98%) |
Feb 12, 2018 | 3128 | 3168 | 3114 | 3154 | 0 | +24.28(+0.78%) |
Feb 11, 2018 | 3173 | 3180 | 3063 | 3130 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 3173 | 3180 | 3063 | 3130 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 3173 | 3180 | 3063 | 3130 | 0 | -132.20(-4.05%) |
Feb 08, 2018 | 3281 | 3307 | 3226 | 3262 | 0 | -47.21(-1.43%) |
Feb 07, 2018 | 3413 | 3426 | 3304 | 3309 | 0 | -61.39(-1.82%) |
Feb 06, 2018 | 3418 | 3440 | 3364 | 3371 | 0 | -116.85(-3.35%) |
Feb 05, 2018 | 3412 | 3488 | 3406 | 3488 | 0 | +25.42(+0.73%) |
Feb 04, 2018 | 3419 | 3463 | 3389 | 3462 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 3419 | 3463 | 3389 | 3462 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 3419 | 3463 | 3389 | 3462 | 0 | +15.10(+0.44%) |
Feb 01, 2018 | 3479 | 3495 | 3424 | 3447 | 0 | -33.85(-0.97%) |
Jan 31, 2018 | 3471 | 3495 | 3455 | 3481 | 0 | -7.18(-0.21%) |
Jan 30, 2018 | 3512 | 3523 | 3485 | 3488 | 0 | -34.99(-0.99%) |
Jan 29, 2018 | 3564 | 3587 | 3510 | 3523 | 0 | -35.13(-0.99%) |
Jan 28, 2018 | 3535 | 3575 | 3534 | 3558 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 3535 | 3575 | 3534 | 3558 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 3535 | 3575 | 3534 | 3558 | 0 | +9.82(+0.28%) |
Jan 25, 2018 | 3555 | 3571 | 3528 | 3548 | 0 | -11.16(-0.31%) |
Jan 24, 2018 | 3553 | 3569 | 3527 | 3559 | 0 | +12.97(+0.37%) |
Jan 23, 2018 | 3504 | 3547 | 3504 | 3546 | 0 | +45.14(+1.29%) |
Jan 22, 2018 | 3477 | 3503 | 3476 | 3501 | 0 | +13.50(+0.39%) |
Jan 21, 2018 | 3482 | 3498 | 3474 | 3488 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 3482 | 3498 | 3474 | 3488 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 3482 | 3498 | 3474 | 3488 | 0 | +13.11(+0.38%) |
Jan 18, 2018 | 3450 | 3477 | 3449 | 3475 | 0 | +30.08(+0.87%) |
Jan 17, 2018 | 3439 | 3465 | 3431 | 3445 | 0 | +8.08(+0.24%) |
Jan 16, 2018 | 3403 | 3438 | 3402 | 3437 | 0 | +26.10(+0.77%) |
Jan 15, 2018 | 3429 | 3442 | 3402 | 3410 | 0 | -18.45(-0.54%) |
Jan 14, 2018 | 3424 | 3435 | 3418 | 3429 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 3424 | 3435 | 3418 | 3429 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 3424 | 3435 | 3418 | 3429 | 0 | +3.60(+0.11%) |
Jan 11, 2018 | 3416 | 3426 | 3406 | 3425 | 0 | +3.51(+0.10%) |
Jan 10, 2018 | 3414 | 3430 | 3399 | 3422 | 0 | +7.93(+0.23%) |
Jan 09, 2018 | 3406 | 3417 | 3404 | 3414 | 0 | +4.42(+0.13%) |
Jan 08, 2018 | 3392 | 3413 | 3385 | 3409 | 0 | +17.73(+0.52%) |
Jan 07, 2018 | 3386 | 3402 | 3380 | 3392 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 3386 | 3402 | 3380 | 3392 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 3386 | 3402 | 3380 | 3392 | 0 | +6.04(+0.18%) |
Jan 04, 2018 | 3371 | 3393 | 3365 | 3386 | 0 | +16.60(+0.49%) |
Jan 03, 2018 | 3348 | 3380 | 3345 | 3369 | 0 | +20.78(+0.62%) |
Jan 02, 2018 | 3314 | 3349 | 3314 | 3348 | 0 | +41.16(+1.24%) |