Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3082 | 3088 | 3050 | 3082 | 0 | +0.00(+0.00%) |
Apr 29, 2018 | 3082 | 3088 | 3050 | 3082 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 3082 | 3088 | 3050 | 3082 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 3082 | 3088 | 3050 | 3082 | 0 | +7.20(+0.23%) |
Apr 26, 2018 | 3120 | 3122 | 3068 | 3075 | 0 | -42.94(-1.38%) |
Apr 25, 2018 | 3112 | 3123 | 3107 | 3118 | 0 | -10.96(-0.35%) |
Apr 24, 2018 | 3070 | 3136 | 3070 | 3129 | 0 | +60.92(+1.99%) |
Apr 23, 2018 | 3063 | 3085 | 3046 | 3068 | 0 | -3.53(-0.11%) |
Apr 22, 2018 | 3105 | 3111 | 3066 | 3072 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 3105 | 3111 | 3066 | 3072 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 3105 | 3111 | 3066 | 3072 | 0 | -45.84(-1.47%) |
Apr 19, 2018 | 3094 | 3127 | 3090 | 3117 | 0 | +25.98(+0.84%) |
Apr 18, 2018 | 3092 | 3097 | 3042 | 3091 | 0 | +24.60(+0.80%) |
Apr 17, 2018 | 3113 | 3119 | 3064 | 3067 | 0 | -43.85(-1.41%) |
Apr 16, 2018 | 3153 | 3153 | 3096 | 3111 | 0 | -48.40(-1.53%) |
Apr 15, 2018 | 3192 | 3198 | 3156 | 3159 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 3192 | 3198 | 3156 | 3159 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 3192 | 3198 | 3156 | 3159 | 0 | -21.11(-0.66%) |
Apr 12, 2018 | 3203 | 3205 | 3177 | 3180 | 0 | -27.92(-0.87%) |
Apr 11, 2018 | 3197 | 3221 | 3192 | 3208 | 0 | +17.76(+0.56%) |
Apr 10, 2018 | 3144 | 3191 | 3139 | 3190 | 0 | +52.03(+1.66%) |
Apr 09, 2018 | 3125 | 3146 | 3110 | 3138 | 0 | +7.18(+0.23%) |
Apr 08, 2018 | 3147 | 3163 | 3129 | 3131 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 3147 | 3163 | 3129 | 3131 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 3147 | 3163 | 3129 | 3131 | 0 | +0.00(+0.00%) |
Apr 05, 2018 | 3147 | 3163 | 3129 | 3131 | 0 | +0.00(+0.00%) |
Apr 04, 2018 | 3147 | 3163 | 3129 | 3131 | 0 | -5.52(-0.18%) |
Apr 03, 2018 | 3130 | 3144 | 3119 | 3137 | 0 | -26.55(-0.84%) |
Apr 02, 2018 | 3170 | 3192 | 3160 | 3163 | 0 | -5.72(-0.18%) |
Apr 01, 2018 | 3162 | 3178 | 3153 | 3169 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 3162 | 3178 | 3153 | 3169 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 3162 | 3178 | 3153 | 3169 | 0 | +8.37(+0.26%) |
Mar 29, 2018 | 3127 | 3175 | 3098 | 3161 | 0 | +38.24(+1.22%) |
Mar 28, 2018 | 3131 | 3165 | 3118 | 3122 | 0 | -44.36(-1.40%) |
Mar 27, 2018 | 3165 | 3173 | 3144 | 3167 | 0 | +32.93(+1.05%) |
Mar 26, 2018 | 3117 | 3134 | 3091 | 3134 | 0 | -19.04(-0.60%) |
Mar 25, 2018 | 3173 | 3188 | 3111 | 3153 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 3173 | 3188 | 3111 | 3153 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 3173 | 3188 | 3111 | 3153 | 0 | -110.72(-3.39%) |
Mar 22, 2018 | 3281 | 3289 | 3243 | 3263 | 0 | -17.47(-0.53%) |
Mar 21, 2018 | 3300 | 3314 | 3269 | 3281 | 0 | -9.69(-0.29%) |
Mar 20, 2018 | 3257 | 3293 | 3252 | 3291 | 0 | +11.39(+0.35%) |
Mar 19, 2018 | 3265 | 3281 | 3251 | 3279 | 0 | +9.37(+0.29%) |
Mar 18, 2018 | 3290 | 3301 | 3269 | 3270 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 3290 | 3301 | 3269 | 3270 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 3290 | 3301 | 3269 | 3270 | 0 | -21.23(-0.65%) |
Mar 15, 2018 | 3278 | 3297 | 3273 | 3291 | 0 | -0.27(-0.01%) |
Mar 14, 2018 | 3299 | 3305 | 3287 | 3291 | 0 | -18.86(-0.57%) |
Mar 13, 2018 | 3324 | 3334 | 3307 | 3310 | 0 | -16.46(-0.49%) |
Mar 12, 2018 | 3319 | 3334 | 3314 | 3327 | 0 | +19.53(+0.59%) |
Mar 11, 2018 | 3291 | 3310 | 3284 | 3307 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 3291 | 3310 | 3284 | 3307 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 3291 | 3310 | 3284 | 3307 | 0 | +18.76(+0.57%) |
Mar 08, 2018 | 3268 | 3290 | 3262 | 3288 | 0 | +16.74(+0.51%) |
Mar 07, 2018 | 3289 | 3308 | 3265 | 3272 | 0 | -17.97(-0.55%) |
Mar 06, 2018 | 3266 | 3290 | 3244 | 3290 | 0 | +32.71(+1.00%) |
Mar 05, 2018 | 3256 | 3269 | 3237 | 3257 | 0 | +2.40(+0.07%) |
Mar 04, 2018 | 3248 | 3270 | 3242 | 3255 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 3248 | 3270 | 3242 | 3255 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 3248 | 3270 | 3242 | 3255 | 0 | -19.22(-0.59%) |
Mar 01, 2018 | 3235 | 3280 | 3229 | 3274 | 0 | +14.34(+0.44%) |
Feb 28, 2018 | 3264 | 3278 | 3240 | 3259 | 0 | -32.66(-0.99%) |
Feb 27, 2018 | 3329 | 3329 | 3285 | 3292 | 0 | -37.50(-1.13%) |
Feb 26, 2018 | 3307 | 3336 | 3282 | 3330 | 0 | +40.55(+1.23%) |
Feb 25, 2018 | 3275 | 3294 | 3258 | 3289 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 3275 | 3294 | 3258 | 3289 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 3275 | 3294 | 3258 | 3289 | 0 | +20.46(+0.63%) |
Feb 22, 2018 | 3238 | 3270 | 3234 | 3269 | 0 | +69.40(+2.17%) |
Feb 21, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Feb 20, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Feb 19, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Feb 18, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Feb 15, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Feb 14, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +14.20(+0.45%) |
Feb 13, 2018 | 3176 | 3219 | 3176 | 3185 | 0 | +30.83(+0.98%) |
Feb 12, 2018 | 3128 | 3168 | 3114 | 3154 | 0 | +24.28(+0.78%) |
Feb 11, 2018 | 3173 | 3180 | 3063 | 3130 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 3173 | 3180 | 3063 | 3130 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 3173 | 3180 | 3063 | 3130 | 0 | -132.20(-4.05%) |
Feb 08, 2018 | 3281 | 3307 | 3226 | 3262 | 0 | -47.21(-1.43%) |
Feb 07, 2018 | 3413 | 3426 | 3304 | 3309 | 0 | -61.39(-1.82%) |
Feb 06, 2018 | 3418 | 3440 | 3364 | 3371 | 0 | -116.85(-3.35%) |
Feb 05, 2018 | 3412 | 3488 | 3406 | 3488 | 0 | +25.42(+0.73%) |
Feb 04, 2018 | 3419 | 3463 | 3389 | 3462 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 3419 | 3463 | 3389 | 3462 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 3419 | 3463 | 3389 | 3462 | 0 | +15.10(+0.44%) |