Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2018 | 30154 | 30253 | 29820 | 30093 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 30154 | 30253 | 29820 | 30093 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 30154 | 30253 | 29820 | 30093 | 0 | +70.90(+0.24%) |
Mar 28, 2018 | 30510 | 30637 | 30022 | 30022 | 0 | -768.30(-2.50%) |
Mar 27, 2018 | 30986 | 30986 | 30739 | 30791 | 0 | +242.00(+0.79%) |
Mar 26, 2018 | 30267 | 30549 | 29995 | 30549 | 0 | +239.50(+0.79%) |
Mar 25, 2018 | 29930 | 30320 | 29930 | 30309 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 29930 | 30320 | 29930 | 30309 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 29930 | 30320 | 29930 | 30309 | 0 | -761.80(-2.45%) |
Mar 22, 2018 | 31576 | 31687 | 31018 | 31071 | 0 | -343.40(-1.09%) |
Mar 21, 2018 | 31812 | 31978 | 31382 | 31414 | 0 | -135.40(-0.43%) |
Mar 20, 2018 | 31315 | 31576 | 31183 | 31550 | 0 | +36.10(+0.11%) |
Mar 19, 2018 | 31370 | 31656 | 31245 | 31514 | 0 | +11.80(+0.04%) |
Mar 18, 2018 | 31363 | 31565 | 31337 | 31502 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 31363 | 31565 | 31337 | 31502 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 31363 | 31565 | 31337 | 31502 | 0 | -39.10(-0.12%) |
Mar 15, 2018 | 31181 | 31583 | 31122 | 31541 | 0 | +106.10(+0.34%) |
Mar 14, 2018 | 31322 | 31454 | 31142 | 31435 | 0 | -166.40(-0.53%) |
Mar 13, 2018 | 31570 | 31710 | 31462 | 31601 | 0 | +7.10(+0.02%) |
Mar 12, 2018 | 31536 | 31608 | 31342 | 31594 | 0 | +598.10(+1.93%) |
Mar 11, 2018 | 30858 | 30996 | 30841 | 30996 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 30858 | 30996 | 30841 | 30996 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 30858 | 30996 | 30841 | 30996 | 0 | +341.70(+1.11%) |
Mar 08, 2018 | 30524 | 30724 | 30429 | 30654 | 0 | +457.60(+1.52%) |
Mar 07, 2018 | 30324 | 30673 | 30117 | 30197 | 0 | -313.80(-1.03%) |
Mar 06, 2018 | 30381 | 30620 | 30130 | 30511 | 0 | +624.30(+2.09%) |
Mar 05, 2018 | 30524 | 30680 | 29852 | 29886 | 0 | -697.00(-2.28%) |
Mar 04, 2018 | 30611 | 30671 | 30478 | 30583 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 30611 | 30671 | 30478 | 30583 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 30611 | 30671 | 30478 | 30583 | 0 | -460.80(-1.48%) |
Mar 01, 2018 | 30477 | 31082 | 30454 | 31044 | 0 | +199.50(+0.65%) |
Feb 28, 2018 | 31037 | 31062 | 30704 | 30845 | 0 | -424.00(-1.36%) |
Feb 27, 2018 | 31791 | 31799 | 31142 | 31269 | 0 | -229.90(-0.73%) |
Feb 26, 2018 | 31528 | 31568 | 31274 | 31499 | 0 | +231.40(+0.74%) |
Feb 25, 2018 | 31289 | 31387 | 31149 | 31267 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 31289 | 31387 | 31149 | 31267 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 31289 | 31387 | 31149 | 31267 | 0 | +301.50(+0.97%) |
Feb 22, 2018 | 31084 | 31195 | 30930 | 30966 | 0 | -466.20(-1.48%) |
Feb 21, 2018 | 31050 | 31478 | 30886 | 31432 | 0 | +558.30(+1.81%) |
Feb 20, 2018 | 31165 | 31340 | 30720 | 30874 | 0 | -241.80(-0.78%) |
Feb 19, 2018 | 30959 | 31145 | 30817 | 31115 | 0 | +0.00(+0.00%) |
Feb 18, 2018 | 30959 | 31145 | 30817 | 31115 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 30959 | 31145 | 30817 | 31115 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 30959 | 31145 | 30817 | 31115 | 0 | +0.00(+0.00%) |
Feb 15, 2018 | 30959 | 31145 | 30817 | 31115 | 0 | +599.80(+1.97%) |
Feb 14, 2018 | 30024 | 30637 | 29968 | 30516 | 0 | +676.10(+2.27%) |
Feb 13, 2018 | 29850 | 30169 | 29783 | 29840 | 0 | +379.90(+1.29%) |
Feb 12, 2018 | 29713 | 29802 | 29460 | 29460 | 0 | -47.80(-0.16%) |
Feb 11, 2018 | 29679 | 29679 | 29129 | 29507 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 29679 | 29679 | 29129 | 29507 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 29679 | 29679 | 29129 | 29507 | 0 | -943.90(-3.10%) |
Feb 08, 2018 | 30556 | 30739 | 30251 | 30451 | 0 | +128.10(+0.42%) |
Feb 07, 2018 | 31378 | 31472 | 30292 | 30323 | 0 | -272.20(-0.89%) |
Feb 06, 2018 | 31029 | 31286 | 30578 | 30595 | 0 | -1649.80(-5.12%) |
Feb 05, 2018 | 31716 | 32395 | 31712 | 32245 | 0 | -356.60(-1.09%) |
Feb 04, 2018 | 32569 | 32778 | 32321 | 32602 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 32569 | 32778 | 32321 | 32602 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 32569 | 32778 | 32321 | 32602 | 0 | -40.30(-0.12%) |
Feb 01, 2018 | 32950 | 33048 | 32642 | 32642 | 0 | -245.20(-0.75%) |
Jan 31, 2018 | 32436 | 32934 | 32330 | 32887 | 0 | +280.00(+0.86%) |
Jan 30, 2018 | 32752 | 32977 | 32501 | 32607 | 0 | -359.60(-1.09%) |
Jan 29, 2018 | 33336 | 33484 | 32897 | 32967 | 0 | -187.20(-0.56%) |
Jan 28, 2018 | 32836 | 33224 | 32794 | 33154 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 32836 | 33224 | 32794 | 33154 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 32836 | 33224 | 32794 | 33154 | 0 | +499.70(+1.53%) |
Jan 25, 2018 | 32979 | 32998 | 32650 | 32654 | 0 | -304.30(-0.92%) |
Jan 24, 2018 | 32907 | 33019 | 32728 | 32959 | 0 | +28.00(+0.09%) |
Jan 23, 2018 | 32606 | 32931 | 32554 | 32931 | 0 | +537.30(+1.66%) |
Jan 22, 2018 | 32277 | 32417 | 32047 | 32393 | 0 | +138.50(+0.43%) |
Jan 21, 2018 | 32142 | 32255 | 31986 | 32255 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 32142 | 32255 | 31986 | 32255 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 32142 | 32255 | 31986 | 32255 | 0 | +133.00(+0.41%) |
Jan 18, 2018 | 32148 | 32234 | 31870 | 32122 | 0 | +138.50(+0.43%) |
Jan 17, 2018 | 31826 | 31983 | 31642 | 31983 | 0 | +78.60(+0.25%) |
Jan 16, 2018 | 31424 | 31905 | 31424 | 31905 | 0 | +565.90(+1.81%) |
Jan 15, 2018 | 31703 | 31733 | 31265 | 31339 | 0 | -73.60(-0.23%) |
Jan 14, 2018 | 31298 | 31412 | 31198 | 31412 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 31298 | 31412 | 31198 | 31412 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 31298 | 31412 | 31198 | 31412 | 0 | +292.10(+0.94%) |
Jan 11, 2018 | 31066 | 31133 | 30950 | 31120 | 0 | +46.70(+0.15%) |
Jan 10, 2018 | 31009 | 31268 | 30929 | 31074 | 0 | +62.30(+0.20%) |
Jan 09, 2018 | 30934 | 31057 | 30852 | 31011 | 0 | +111.90(+0.36%) |
Jan 08, 2018 | 30895 | 30929 | 30732 | 30900 | 0 | +84.90(+0.28%) |
Jan 07, 2018 | 30894 | 30911 | 30638 | 30815 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 30894 | 30911 | 30638 | 30815 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 30894 | 30911 | 30638 | 30815 | 0 | +78.10(+0.25%) |
Jan 04, 2018 | 30692 | 30797 | 30560 | 30736 | 0 | +175.60(+0.57%) |
Jan 03, 2018 | 30659 | 30724 | 30457 | 30561 | 0 | +45.60(+0.15%) |
Jan 02, 2018 | 30028 | 30515 | 30028 | 30515 | 0 | +596.10(+1.99%) |