Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2018 | 7051 | 7051 | 6911 | 0 | +83.05(+1.22%) | |
Mar 30, 2018 | 7051 | 7051 | 6828 | 0 | -302.32(-4.24%) | |
Mar 29, 2018 | 7051 | 7051 | 7130 | 0 | -829.90(-10.43%) | |
Mar 28, 2018 | 7875 | 7875 | 7960 | 0 | +70.87(+0.90%) | |
Mar 27, 2018 | 7992 | 7992 | 7889 | 0 | -321.88(-3.92%) | |
Mar 26, 2018 | 7882 | 7882 | 8211 | 0 | -217.39(-2.58%) | |
Mar 25, 2018 | 8627 | 8627 | 8428 | 0 | -211.62(-2.45%) | |
Mar 24, 2018 | 8599 | 8599 | 8640 | 0 | -90.00(-1.03%) | |
Mar 23, 2018 | 8730 | 0 | -4.98(-0.06%) | |||
Mar 22, 2018 | 8599 | 8599 | 8735 | 0 | -131.54(-1.48%) | |
Mar 21, 2018 | 8912 | 8912 | 8867 | 0 | -23.47(-0.26%) | |
Mar 20, 2018 | 8994 | 8994 | 8890 | 0 | +346.95(+4.06%) | |
Mar 19, 2018 | 8386 | 8386 | 8543 | 0 | +325.05(+3.96%) | |
Mar 18, 2018 | 8239 | 8239 | 8218 | 0 | +328.74(+4.17%) | |
Mar 17, 2018 | 8300 | 8300 | 7889 | 0 | -612.73(-7.21%) | |
Mar 16, 2018 | 8300 | 8300 | 8502 | 0 | +222.00(+2.68%) | |
Mar 15, 2018 | 8300 | 8300 | 8280 | 0 | -11.11(-0.13%) | |
Mar 14, 2018 | 8036 | 8036 | 8291 | 0 | -878.89(-9.58%) | |
Mar 13, 2018 | 9097 | 9097 | 9170 | 0 | -37.42(-0.41%) | |
Mar 12, 2018 | 9107 | 9107 | 9207 | 0 | -266.91(-2.82%) | |
Mar 11, 2018 | 9541 | 9541 | 9474 | 0 | +685.93(+7.80%) | |
Mar 10, 2018 | 9275 | 9275 | 8788 | 0 | -486.88(-5.25%) | |
Mar 09, 2018 | 9275 | 9275 | 9275 | 0 | -76.73(-0.82%) | |
Mar 08, 2018 | 9275 | 9275 | 9352 | 0 | -503.00(-5.10%) | |
Mar 07, 2018 | 9935 | 9935 | 9855 | 0 | -754.99(-7.12%) | |
Mar 06, 2018 | 10773 | 10773 | 10610 | 0 | -959.00(-8.29%) | |
Mar 05, 2018 | 11552 | 11552 | 11569 | 0 | +134.00(+1.17%) | |
Mar 04, 2018 | 11375 | 11375 | 11435 | 0 | -16.90(-0.15%) | |
Mar 03, 2018 | 10955 | 10955 | 11452 | 0 | +456.90(+4.16%) | |
Mar 02, 2018 | 10955 | 10955 | 10995 | 0 | +80.00(+0.73%) | |
Mar 01, 2018 | 10955 | 10955 | 10915 | 0 | +627.70(+6.10%) | |
Feb 28, 2018 | 10437 | 10437 | 10287 | 0 | -337.70(-3.18%) | |
Feb 27, 2018 | 10710 | 10710 | 10625 | 0 | +266.00(+2.57%) | |
Feb 26, 2018 | 10351 | 10351 | 10359 | 0 | +730.39(+7.59%) | |
Feb 25, 2018 | 9670 | 9670 | 9629 | 0 | -36.39(-0.38%) | |
Feb 24, 2018 | 9959 | 9959 | 9665 | 0 | -494.00(-4.86%) | |
Feb 23, 2018 | 9959 | 9959 | 10159 | 0 | +219.00(+2.20%) | |
Feb 22, 2018 | 9959 | 9959 | 9940 | 0 | -512.00(-4.90%) | |
Feb 21, 2018 | 10385 | 10385 | 10452 | 0 | -851.30(-7.53%) | |
Feb 20, 2018 | 11395 | 11395 | 11303 | 0 | +185.30(+1.67%) | |
Feb 19, 2018 | 11089 | 11089 | 11118 | 0 | +709.20(+6.81%) | |
Feb 18, 2018 | 10594 | 10594 | 10409 | 0 | -675.20(-6.09%) | |
Feb 17, 2018 | 11084 | 0 | +906.00(+8.90%) | |||
Feb 16, 2018 | 10178 | 0 | +94.80(+0.94%) | |||
Feb 15, 2018 | 10073 | 10073 | 10083 | 0 | +671.90(+7.14%) | |
Feb 14, 2018 | 9430 | 9430 | 9411 | 0 | +921.29(+10.85%) | |
Feb 13, 2018 | 8530 | 8530 | 8490 | 0 | -439.98(-4.93%) | |
Feb 12, 2018 | 8870 | 8870 | 8930 | 0 | +849.98(+10.52%) | |
Feb 11, 2018 | 8299 | 8299 | 8080 | 0 | -430.00(-5.05%) | |
Feb 10, 2018 | 8179 | 8179 | 8510 | 0 | -109.32(-1.27%) | |
Feb 09, 2018 | 8179 | 8179 | 8619 | 0 | +346.67(+4.19%) | |
Feb 08, 2018 | 8179 | 8179 | 8273 | 0 | +618.76(+8.08%) | |
Feb 07, 2018 | 7879 | 7879 | 7654 | 0 | -41.11(-0.53%) | |
Feb 06, 2018 | 7648 | 7648 | 7695 | 0 | +884.12(+12.98%) | |
Feb 05, 2018 | 6835 | 6835 | 6811 | 0 | -1509.11(-18.14%) | |
Feb 04, 2018 | 8398 | 8398 | 8320 | 0 | -767.45(-8.45%) | |
Feb 03, 2018 | 8940 | 8940 | 9087 | 0 | +276.54(+3.14%) | |
Feb 02, 2018 | 8940 | 8940 | 8811 | 0 | -269.10(-2.96%) | |
Feb 01, 2018 | 8940 | 8940 | 9080 | 0 | -944.99(-9.43%) | |
Jan 31, 2018 | 10026 | 10026 | 10025 | 0 | +25.04(+0.25%) | |
Jan 30, 2018 | 10133 | 10133 | 10000 | 0 | -1093.74(-9.86%) | |
Jan 29, 2018 | 11026 | 11026 | 11094 | 0 | -407.30(-3.54%) | |
Jan 28, 2018 | 11490 | 11490 | 11501 | 0 | +240.00(+2.13%) | |
Jan 27, 2018 | 11160 | 11160 | 11261 | 0 | +311.00(+2.84%) | |
Jan 26, 2018 | 11160 | 11160 | 10950 | 0 | -180.00(-1.62%) | |
Jan 25, 2018 | 11160 | 11160 | 11130 | 0 | -26.00(-0.23%) | |
Jan 24, 2018 | 11100 | 11100 | 11156 | 0 | +306.00(+2.82%) | |
Jan 23, 2018 | 11047 | 11047 | 10850 | 0 | +205.00(+1.93%) | |
Jan 22, 2018 | 10652 | 10652 | 10645 | 0 | -720.40(-6.34%) | |
Jan 21, 2018 | 11220 | 11220 | 11365 | 0 | -1449.00(-11.31%) | |
Jan 20, 2018 | 11324 | 11324 | 12814 | 0 | +1394.40(+12.21%) | |
Jan 19, 2018 | 11324 | 11324 | 11420 | 0 | +212.50(+1.90%) | |
Jan 18, 2018 | 11324 | 11324 | 11208 | 0 | +135.90(+1.23%) | |
Jan 17, 2018 | 11170 | 11170 | 11072 | 0 | -421.40(-3.67%) | |
Jan 16, 2018 | 11232 | 11232 | 11493 | 0 | -2137.00(-15.68%) | |
Jan 15, 2018 | 13817 | 13817 | 13630 | 0 | -103.00(-0.75%) | |
Jan 14, 2018 | 13600 | 13600 | 13733 | 0 | -487.10(-3.43%) | |
Jan 13, 2018 | 13101 | 13101 | 14220 | 0 | +435.10(+3.16%) | |
Jan 12, 2018 | 13785 | 0 | +608.10(+4.61%) | |||
Jan 11, 2018 | 13101 | 13101 | 13177 | 0 | -1382.10(-9.49%) | |
Jan 10, 2018 | 14447 | 14447 | 14559 | 0 | +199.30(+1.39%) | |
Jan 09, 2018 | 14460 | 14460 | 14360 | 0 | -480.30(-3.24%) | |
Jan 08, 2018 | 14745 | 14745 | 14840 | 0 | -1463.00(-8.97%) | |
Jan 07, 2018 | 16411 | 16411 | 16303 | 0 | -797.00(-4.66%) | |
Jan 06, 2018 | 15015 | 15015 | 17100 | 0 | -78.00(-0.45%) | |
Jan 05, 2018 | 15015 | 15015 | 17178 | 0 | +2163.00(+14.41%) | |
Jan 04, 2018 | 15015 | 15015 | 15015 | 0 | -5.00(-0.03%) | |
Jan 03, 2018 | 14876 | 14876 | 15020 | 0 | +256.50(+1.74%) | |
Jan 02, 2018 | 14875 | 14875 | 14764 | 0 | +1281.00(+9.50%) |