Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2018 | 10926 | 10947 | 10906 | 10920 | 0 | +13.30(+0.12%) |
Mar 30, 2018 | 10905 | 10969 | 10905 | 10906 | 0 | +60.30(+0.56%) |
Mar 29, 2018 | 10856 | 10890 | 10816 | 10846 | 0 | -19.80(-0.18%) |
Mar 28, 2018 | 10940 | 10940 | 10854 | 10866 | 0 | -121.10(-1.10%) |
Mar 27, 2018 | 10902 | 10987 | 10902 | 10987 | 0 | +146.80(+1.35%) |
Mar 26, 2018 | 10784 | 10840 | 10781 | 10840 | 0 | +16.70(+0.15%) |
Mar 25, 2018 | 10864 | 10864 | 10758 | 10823 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 10864 | 10864 | 10758 | 10823 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 10864 | 10864 | 10758 | 10823 | 0 | -182.50(-1.66%) |
Mar 22, 2018 | 11046 | 11120 | 10975 | 11006 | 0 | -5.30(-0.05%) |
Mar 21, 2018 | 11037 | 11072 | 11011 | 11011 | 0 | +0.30(+0.00%) |
Mar 20, 2018 | 11017 | 11021 | 10981 | 11011 | 0 | -36.10(-0.33%) |
Mar 19, 2018 | 11005 | 11066 | 10983 | 11047 | 0 | +19.20(+0.17%) |
Mar 18, 2018 | 11010 | 11055 | 10934 | 11028 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 11010 | 11055 | 10934 | 11028 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 11010 | 11055 | 10934 | 11028 | 0 | +9.20(+0.08%) |
Mar 15, 2018 | 11040 | 11052 | 11008 | 11018 | 0 | -20.30(-0.18%) |
Mar 14, 2018 | 11064 | 11070 | 11016 | 11039 | 0 | -56.80(-0.51%) |
Mar 13, 2018 | 11022 | 11096 | 11015 | 11096 | 0 | +93.50(+0.85%) |
Mar 12, 2018 | 10909 | 11017 | 10909 | 11002 | 0 | +137.30(+1.26%) |
Mar 11, 2018 | 10848 | 10883 | 10845 | 10865 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 10848 | 10883 | 10845 | 10865 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 10848 | 10883 | 10845 | 10865 | 0 | +41.60(+0.38%) |
Mar 08, 2018 | 10788 | 10852 | 10788 | 10823 | 0 | +77.90(+0.72%) |
Mar 07, 2018 | 10763 | 10818 | 10745 | 10745 | 0 | -39.00(-0.36%) |
Mar 06, 2018 | 10711 | 10784 | 10711 | 10784 | 0 | +141.40(+1.33%) |
Mar 05, 2018 | 10728 | 10756 | 10643 | 10643 | 0 | -55.30(-0.52%) |
Mar 04, 2018 | 10719 | 10719 | 10639 | 10698 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 10719 | 10719 | 10639 | 10698 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 10719 | 10719 | 10639 | 10698 | 0 | -87.60(-0.81%) |
Mar 01, 2018 | 10779 | 10806 | 10710 | 10786 | 0 | -29.70(-0.27%) |
Feb 28, 2018 | 10896 | 10938 | 10816 | 10816 | 0 | +0.00(+0.00%) |
Feb 27, 2018 | 10896 | 10938 | 10816 | 10816 | 0 | -21.20(-0.20%) |
Feb 26, 2018 | 10828 | 10891 | 10828 | 10837 | 0 | +42.20(+0.39%) |
Feb 25, 2018 | 10689 | 10799 | 10689 | 10794 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 10689 | 10799 | 10689 | 10794 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 10689 | 10799 | 10689 | 10794 | 0 | +132.10(+1.24%) |
Feb 22, 2018 | 10698 | 10698 | 10621 | 10662 | 0 | -52.00(-0.49%) |
Feb 21, 2018 | 10560 | 10720 | 10560 | 10714 | 0 | +293.30(+2.81%) |
Feb 20, 2018 | 10429 | 10474 | 10416 | 10421 | 0 | +0.00(+0.00%) |
Feb 19, 2018 | 10429 | 10474 | 10416 | 10421 | 0 | +0.00(+0.00%) |
Feb 18, 2018 | 10429 | 10474 | 10416 | 10421 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 10429 | 10474 | 10416 | 10421 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 10429 | 10474 | 10416 | 10421 | 0 | +0.00(+0.00%) |
Feb 15, 2018 | 10429 | 10474 | 10416 | 10421 | 0 | +0.00(+0.00%) |
Feb 14, 2018 | 10429 | 10474 | 10416 | 10421 | 0 | +0.00(+0.00%) |
Feb 13, 2018 | 10429 | 10474 | 10416 | 10421 | 0 | +0.00(+0.00%) |
Feb 12, 2018 | 10429 | 10474 | 10416 | 10421 | 0 | +49.30(+0.48%) |
Feb 11, 2018 | 10371 | 10392 | 10189 | 10372 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 10371 | 10392 | 10189 | 10372 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 10371 | 10392 | 10189 | 10372 | 0 | -156.70(-1.49%) |
Feb 08, 2018 | 10559 | 10610 | 10513 | 10528 | 0 | -23.00(-0.22%) |
Feb 07, 2018 | 10548 | 10698 | 10548 | 10552 | 0 | +147.50(+1.42%) |
Feb 06, 2018 | 10761 | 10761 | 10300 | 10404 | 0 | -542.20(-4.95%) |
Feb 05, 2018 | 10970 | 10970 | 10855 | 10946 | 0 | -180.00(-1.62%) |
Feb 04, 2018 | 11152 | 11153 | 11070 | 11126 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 11152 | 11153 | 11070 | 11126 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 11152 | 11153 | 11070 | 11126 | 0 | -34.00(-0.30%) |
Feb 01, 2018 | 11139 | 11212 | 11139 | 11160 | 0 | +56.40(+0.51%) |
Jan 31, 2018 | 11054 | 11158 | 11008 | 11104 | 0 | +27.00(+0.24%) |
Jan 30, 2018 | 11190 | 11190 | 11077 | 11077 | 0 | -145.00(-1.29%) |
Jan 29, 2018 | 11202 | 11246 | 11162 | 11222 | 0 | +74.70(+0.67%) |
Jan 28, 2018 | 11152 | 11178 | 11090 | 11147 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 11152 | 11178 | 11090 | 11147 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 11152 | 11178 | 11090 | 11147 | 0 | -18.90(-0.17%) |
Jan 25, 2018 | 11154 | 11269 | 11132 | 11166 | 0 | +13.80(+0.12%) |
Jan 24, 2018 | 11229 | 11229 | 11107 | 11152 | 0 | -100.90(-0.90%) |
Jan 23, 2018 | 11244 | 11270 | 11202 | 11253 | 0 | +21.60(+0.19%) |
Jan 22, 2018 | 11170 | 11232 | 11142 | 11232 | 0 | +80.70(+0.72%) |
Jan 21, 2018 | 11124 | 11151 | 11096 | 11151 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 11124 | 11151 | 11096 | 11151 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 11124 | 11151 | 11096 | 11151 | 0 | +79.20(+0.72%) |
Jan 18, 2018 | 11048 | 11123 | 11048 | 11072 | 0 | +66.80(+0.61%) |
Jan 17, 2018 | 10976 | 11030 | 10943 | 11005 | 0 | +18.70(+0.17%) |
Jan 16, 2018 | 10956 | 10986 | 10920 | 10986 | 0 | +29.80(+0.27%) |
Jan 15, 2018 | 10932 | 10962 | 10912 | 10956 | 0 | +72.30(+0.66%) |
Jan 14, 2018 | 10818 | 10900 | 10818 | 10884 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 10818 | 10900 | 10818 | 10884 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 10818 | 10900 | 10818 | 10884 | 0 | +73.90(+0.68%) |
Jan 11, 2018 | 10824 | 10844 | 10770 | 10810 | 0 | -21.00(-0.19%) |
Jan 10, 2018 | 10915 | 10935 | 10819 | 10831 | 0 | -83.80(-0.77%) |
Jan 09, 2018 | 10922 | 10931 | 10861 | 10915 | 0 | -0.90(-0.01%) |
Jan 08, 2018 | 10899 | 10918 | 10869 | 10916 | 0 | +36.00(+0.33%) |
Jan 07, 2018 | 10857 | 10880 | 10816 | 10880 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 10857 | 10880 | 10816 | 10880 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 10857 | 10880 | 10816 | 10880 | 0 | +31.20(+0.29%) |
Jan 04, 2018 | 10835 | 10854 | 10794 | 10849 | 0 | +47.00(+0.44%) |
Jan 03, 2018 | 10760 | 10813 | 10760 | 10802 | 0 | +90.90(+0.85%) |
Jan 02, 2018 | 10665 | 10711 | 10651 | 10711 | 0 | +67.80(+0.64%) |