Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12615 | 12642 | 12515 | 12515 | 0 | -78.60(-0.62%) |
Apr 27, 2018 | 12568 | 12615 | 12553 | 12594 | 0 | +11.10(+0.09%) |
Apr 26, 2018 | 12540 | 12621 | 12522 | 12583 | 0 | +65.00(+0.52%) |
Apr 25, 2018 | 12491 | 12540 | 12409 | 12518 | 0 | +3.90(+0.03%) |
Apr 24, 2018 | 12660 | 12676 | 12443 | 12514 | 0 | -96.80(-0.77%) |
Apr 23, 2018 | 12618 | 12640 | 12567 | 12611 | 0 | +3.60(+0.03%) |
Apr 20, 2018 | 12671 | 12681 | 12571 | 12607 | 0 | -64.30(-0.51%) |
Apr 19, 2018 | 12715 | 12717 | 12622 | 12672 | 0 | -61.40(-0.48%) |
Apr 18, 2018 | 12737 | 12774 | 12722 | 12733 | 0 | +27.10(+0.21%) |
Apr 17, 2018 | 12680 | 12734 | 12666 | 12706 | 0 | +77.60(+0.61%) |
Apr 16, 2018 | 12601 | 12660 | 12573 | 12628 | 0 | +82.20(+0.66%) |
Apr 13, 2018 | 12580 | 12641 | 12504 | 12546 | 0 | -34.20(-0.27%) |
Apr 12, 2018 | 12559 | 12624 | 12553 | 12580 | 0 | +65.60(+0.52%) |
Apr 11, 2018 | 12509 | 12581 | 12501 | 12515 | 0 | -51.40(-0.41%) |
Apr 10, 2018 | 12381 | 12601 | 12381 | 12566 | 0 | +185.40(+1.50%) |
Apr 09, 2018 | 12413 | 12533 | 12375 | 12381 | 0 | +31.50(+0.26%) |
Apr 06, 2018 | 12512 | 12552 | 12264 | 12349 | 0 | -117.40(-0.94%) |
Apr 04, 2018 | 12219 | 12483 | 12194 | 12466 | 0 | +99.40(+0.80%) |
Apr 03, 2018 | 12274 | 12380 | 12220 | 12367 | 0 | +150.40(+1.23%) |
Apr 02, 2018 | 12433 | 12442 | 12108 | 12217 | 0 | -235.40(-1.89%) |
Mar 29, 2018 | 12452 | 12452 | 12452 | 12452 | 0 | +143.20(+1.16%) |
Mar 28, 2018 | 12325 | 12399 | 12271 | 12309 | 0 | +6.40(+0.05%) |
Mar 27, 2018 | 12466 | 12517 | 12246 | 12302 | 0 | -130.60(-1.05%) |
Mar 26, 2018 | 12327 | 12444 | 12242 | 12433 | 0 | +255.40(+2.10%) |
Mar 23, 2018 | 12414 | 12449 | 12166 | 12178 | 0 | -199.70(-1.61%) |
Mar 22, 2018 | 12574 | 12597 | 12370 | 12377 | 0 | -306.30(-2.41%) |
Mar 21, 2018 | 12664 | 12776 | 12655 | 12684 | 0 | +20.10(+0.16%) |
Mar 20, 2018 | 12663 | 12692 | 12644 | 12664 | 0 | +12.10(+0.10%) |
Mar 19, 2018 | 12756 | 12756 | 12580 | 12652 | 0 | -132.90(-1.04%) |
Mar 16, 2018 | 12753 | 12822 | 12753 | 12784 | 0 | +40.80(+0.32%) |
Mar 15, 2018 | 12788 | 12814 | 12723 | 12744 | 0 | -19.00(-0.15%) |
Mar 14, 2018 | 12874 | 12893 | 12744 | 12763 | 0 | -69.20(-0.54%) |
Mar 13, 2018 | 12938 | 12963 | 12809 | 12832 | 0 | -66.60(-0.52%) |
Mar 12, 2018 | 12930 | 12963 | 12881 | 12898 | 0 | -20.40(-0.16%) |
Mar 09, 2018 | 12802 | 12919 | 12783 | 12919 | 0 | +173.70(+1.36%) |
Mar 08, 2018 | 12725 | 12754 | 12672 | 12745 | 0 | +38.10(+0.30%) |
Mar 07, 2018 | 12691 | 12725 | 12604 | 12707 | 0 | -13.80(-0.11%) |
Mar 06, 2018 | 12722 | 12735 | 12648 | 12721 | 0 | +40.10(+0.32%) |
Mar 05, 2018 | 12498 | 12711 | 12483 | 12681 | 0 | +122.70(+0.98%) |
Mar 02, 2018 | 12445 | 12577 | 12391 | 12558 | 0 | +39.60(+0.32%) |
Mar 01, 2018 | 12644 | 12716 | 12436 | 12518 | 0 | -134.10(-1.06%) |
Feb 28, 2018 | 12852 | 12874 | 12651 | 12652 | 0 | -166.70(-1.30%) |
Feb 27, 2018 | 12987 | 13018 | 12819 | 12819 | 0 | -180.40(-1.39%) |
Feb 26, 2018 | 12922 | 13006 | 12882 | 13000 | 0 | +115.50(+0.90%) |
Feb 23, 2018 | 12766 | 12885 | 12755 | 12884 | 0 | +172.30(+1.36%) |
Feb 22, 2018 | 12733 | 12828 | 12687 | 12712 | 0 | +16.30(+0.13%) |
Feb 21, 2018 | 12777 | 12897 | 12695 | 12696 | 0 | -67.80(-0.53%) |
Feb 20, 2018 | 12817 | 12856 | 12730 | 12763 | 0 | -111.10(-0.86%) |
Feb 16, 2018 | 12874 | 12874 | 12874 | 12874 | 0 | +17.50(+0.14%) |
Feb 15, 2018 | 12817 | 12858 | 12737 | 12857 | 0 | +110.20(+0.86%) |
Feb 14, 2018 | 12516 | 12761 | 12504 | 12747 | 0 | +172.30(+1.37%) |
Feb 13, 2018 | 12512 | 12600 | 12482 | 12574 | 0 | +14.20(+0.11%) |
Feb 12, 2018 | 12496 | 12627 | 12417 | 12560 | 0 | +154.40(+1.24%) |
Feb 09, 2018 | 12364 | 12485 | 12049 | 12406 | 0 | +135.10(+1.10%) |
Feb 08, 2018 | 12702 | 12702 | 12271 | 12271 | 0 | -416.40(-3.28%) |
Feb 07, 2018 | 12697 | 12867 | 12685 | 12687 | 0 | -58.40(-0.46%) |
Feb 06, 2018 | 12387 | 12779 | 12338 | 12746 | 0 | +172.60(+1.37%) |
Feb 05, 2018 | 12974 | 13033 | 12518 | 12573 | 0 | -512.40(-3.92%) |
Feb 02, 2018 | 13294 | 13294 | 13076 | 13085 | 0 | -296.70(-2.22%) |