Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 86443 | 86740 | 85978 | 86116 | 0 | -329.20(-0.38%) |
Apr 29, 2018 | 86383 | 87179 | 86262 | 86445 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 86383 | 87179 | 86262 | 86445 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 86383 | 87179 | 86262 | 86445 | 0 | +61.50(+0.07%) |
Apr 26, 2018 | 85051 | 86383 | 85051 | 86383 | 0 | +1338.80(+1.57%) |
Apr 25, 2018 | 85466 | 85466 | 84349 | 85044 | 0 | -424.70(-0.50%) |
Apr 24, 2018 | 85603 | 86578 | 85106 | 85469 | 0 | -133.40(-0.16%) |
Apr 23, 2018 | 85520 | 85746 | 84711 | 85602 | 0 | +52.40(+0.06%) |
Apr 22, 2018 | 85823 | 85823 | 85025 | 85550 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 85823 | 85823 | 85025 | 85550 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 85823 | 85823 | 85025 | 85550 | 0 | -274.20(-0.32%) |
Apr 19, 2018 | 85775 | 86059 | 85197 | 85824 | 0 | +47.80(+0.06%) |
Apr 18, 2018 | 84090 | 86149 | 84090 | 85776 | 0 | +1690.40(+2.01%) |
Apr 17, 2018 | 82862 | 84191 | 82810 | 84086 | 0 | +1224.50(+1.48%) |
Apr 16, 2018 | 84328 | 84592 | 82762 | 82862 | 0 | -1472.80(-1.75%) |
Apr 15, 2018 | 85441 | 85441 | 84144 | 84334 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 85441 | 85441 | 84144 | 84334 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 85441 | 85441 | 84144 | 84334 | 0 | -1109.10(-1.30%) |
Apr 12, 2018 | 85246 | 85577 | 85025 | 85444 | 0 | +197.90(+0.23%) |
Apr 11, 2018 | 84494 | 85416 | 84340 | 85246 | 0 | +735.20(+0.87%) |
Apr 10, 2018 | 83312 | 84538 | 83312 | 84510 | 0 | +1203.20(+1.44%) |
Apr 09, 2018 | 84832 | 85110 | 83155 | 83307 | 0 | -1513.20(-1.78%) |
Apr 08, 2018 | 85210 | 85210 | 83833 | 84820 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 85210 | 85210 | 83833 | 84820 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 85210 | 85210 | 83833 | 84820 | 0 | -389.30(-0.46%) |
Apr 05, 2018 | 84374 | 86148 | 84374 | 85210 | 0 | +850.00(+1.01%) |
Apr 04, 2018 | 84610 | 84610 | 82826 | 84360 | 0 | -263.80(-0.31%) |
Apr 03, 2018 | 84669 | 85411 | 84210 | 84624 | 0 | -42.90(-0.05%) |
Apr 02, 2018 | 85365 | 85676 | 84166 | 84666 | 0 | -699.20(-0.82%) |
Apr 01, 2018 | 83874 | 85708 | 83874 | 85366 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 83874 | 85708 | 83874 | 85366 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 83874 | 85708 | 83874 | 85366 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 83874 | 85708 | 83874 | 85366 | 0 | +1491.50(+1.78%) |
Mar 28, 2018 | 83806 | 83889 | 82889 | 83874 | 0 | +66.00(+0.08%) |
Mar 27, 2018 | 85103 | 85296 | 83542 | 83808 | 0 | -1279.80(-1.50%) |
Mar 26, 2018 | 84377 | 85553 | 84357 | 85088 | 0 | +710.70(+0.84%) |
Mar 25, 2018 | 84766 | 85450 | 84042 | 84377 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 84766 | 85450 | 84042 | 84377 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 84766 | 85450 | 84042 | 84377 | 0 | -390.70(-0.46%) |
Mar 22, 2018 | 84984 | 85499 | 84197 | 84768 | 0 | -208.70(-0.25%) |
Mar 21, 2018 | 84166 | 85145 | 84080 | 84977 | 0 | +812.80(+0.97%) |
Mar 20, 2018 | 83919 | 84412 | 83682 | 84164 | 0 | +250.70(+0.30%) |
Mar 19, 2018 | 84886 | 84886 | 83678 | 83913 | 0 | -973.40(-1.15%) |
Mar 18, 2018 | 84928 | 85495 | 84526 | 84886 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 84928 | 85495 | 84526 | 84886 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 84928 | 85495 | 84526 | 84886 | 0 | -41.70(-0.05%) |
Mar 15, 2018 | 86051 | 86051 | 84720 | 84928 | 0 | -1122.80(-1.30%) |
Mar 14, 2018 | 86383 | 86970 | 85691 | 86051 | 0 | -332.90(-0.39%) |
Mar 13, 2018 | 86386 | 87046 | 86119 | 86384 | 0 | -516.50(-0.59%) |
Mar 12, 2018 | 86386 | 87046 | 86386 | 86900 | 0 | +529.00(+0.61%) |
Mar 11, 2018 | 84987 | 86389 | 84749 | 86371 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 84987 | 86389 | 84749 | 86371 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 84987 | 86389 | 84749 | 86371 | 0 | +1386.80(+1.63%) |
Mar 08, 2018 | 85510 | 85830 | 84492 | 84985 | 0 | -498.90(-0.58%) |
Mar 07, 2018 | 85653 | 85653 | 84397 | 85484 | 0 | -169.50(-0.20%) |
Mar 06, 2018 | 86023 | 86930 | 85653 | 85653 | 0 | -369.80(-0.43%) |
Mar 05, 2018 | 85292 | 86165 | 85053 | 86023 | 0 | +261.50(+0.30%) |
Mar 04, 2018 | 85378 | 85761 | 83897 | 85761 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 85378 | 85761 | 83897 | 85761 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 85378 | 85761 | 83897 | 85761 | 0 | +383.50(+0.45%) |
Mar 01, 2018 | 85337 | 86260 | 84640 | 85378 | 0 | -161.20(-0.19%) |
Feb 28, 2018 | 86939 | 87109 | 85535 | 85539 | 0 | -1396.40(-1.61%) |
Feb 27, 2018 | 87649 | 87839 | 86613 | 86935 | 0 | -717.20(-0.82%) |
Feb 26, 2018 | 87296 | 88318 | 87242 | 87653 | 0 | +359.40(+0.41%) |
Feb 25, 2018 | 86690 | 87345 | 86138 | 87293 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 86690 | 87345 | 86138 | 87293 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 86690 | 87345 | 86138 | 87293 | 0 | +606.70(+0.70%) |
Feb 22, 2018 | 86050 | 87159 | 86050 | 86686 | 0 | +634.70(+0.74%) |
Feb 21, 2018 | 85804 | 87358 | 85804 | 86052 | 0 | +247.80(+0.29%) |
Feb 20, 2018 | 84792 | 86290 | 84261 | 85804 | 0 | +1011.30(+1.19%) |
Feb 19, 2018 | 84525 | 84956 | 84525 | 84793 | 0 | +268.10(+0.32%) |
Feb 18, 2018 | 84291 | 84575 | 83824 | 84525 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 84291 | 84575 | 83824 | 84525 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 84291 | 84575 | 83824 | 84525 | 0 | +234.00(+0.28%) |
Feb 15, 2018 | 83551 | 84686 | 83551 | 84291 | 0 | +747.80(+0.90%) |
Feb 14, 2018 | 80902 | 83782 | 80902 | 83543 | 0 | +2644.10(+3.27%) |
Feb 13, 2018 | 81532 | 81897 | 79690 | 80899 | 0 | +0.00(+0.00%) |
Feb 12, 2018 | 81532 | 81897 | 79690 | 80899 | 0 | +0.00(+0.00%) |
Feb 11, 2018 | 81532 | 81897 | 79690 | 80899 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 81532 | 81897 | 79690 | 80899 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 81532 | 81897 | 79690 | 80899 | 0 | -633.80(-0.78%) |
Feb 08, 2018 | 82774 | 83501 | 81109 | 81532 | 0 | -1234.20(-1.49%) |
Feb 07, 2018 | 83894 | 84410 | 82548 | 82767 | 0 | -1127.30(-1.34%) |
Feb 06, 2018 | 81857 | 84162 | 80804 | 83894 | 0 | +2032.90(+2.48%) |
Feb 05, 2018 | 84040 | 84311 | 81861 | 81861 | 0 | -2180.20(-2.59%) |
Feb 04, 2018 | 85495 | 85495 | 83831 | 84041 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 85495 | 85495 | 83831 | 84041 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 85495 | 85495 | 83831 | 84041 | 0 | -1453.90(-1.70%) |