Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1648 | 1655 | 1634 | 1640 | 0 | -4.65(-0.28%) |
Apr 27, 2018 | 1622 | 1652 | 1619 | 1644 | 0 | +16.22(+1.00%) |
Apr 26, 2018 | 1613 | 1632 | 1603 | 1628 | 0 | +16.24(+1.01%) |
Apr 25, 2018 | 1604 | 1620 | 1593 | 1612 | 0 | +2.23(+0.14%) |
Apr 24, 2018 | 1602 | 1632 | 1592 | 1610 | 0 | +12.08(+0.76%) |
Apr 23, 2018 | 1598 | 1611 | 1587 | 1598 | 0 | +4.17(+0.26%) |
Apr 20, 2018 | 1607 | 1611 | 1586 | 1593 | 0 | -11.94(-0.74%) |
Apr 19, 2018 | 1602 | 1612 | 1592 | 1605 | 0 | -1.05(-0.07%) |
Apr 18, 2018 | 1618 | 1632 | 1605 | 1606 | 0 | -8.24(-0.51%) |
Apr 17, 2018 | 1602 | 1622 | 1596 | 1615 | 0 | +16.18(+1.01%) |
Apr 16, 2018 | 1585 | 1602 | 1579 | 1599 | 0 | +19.73(+1.25%) |
Apr 13, 2018 | 1572 | 1590 | 1569 | 1579 | 0 | +13.39(+0.86%) |
Apr 12, 2018 | 1583 | 1591 | 1558 | 1565 | 0 | -18.63(-1.18%) |
Apr 11, 2018 | 1583 | 1592 | 1574 | 1584 | 0 | -0.32(-0.02%) |
Apr 10, 2018 | 1593 | 1600 | 1579 | 1584 | 0 | -8.50(-0.53%) |
Apr 09, 2018 | 1593 | 1607 | 1584 | 1593 | 0 | +1.35(+0.08%) |
Apr 06, 2018 | 1606 | 1612 | 1584 | 1592 | 0 | -12.44(-0.78%) |
Apr 05, 2018 | 1592 | 1609 | 1574 | 1604 | 0 | +12.57(+0.79%) |
Apr 04, 2018 | 1586 | 1597 | 1570 | 1591 | 0 | +1.54(+0.10%) |
Apr 03, 2018 | 1576 | 1598 | 1567 | 1590 | 0 | +13.32(+0.84%) |
Apr 02, 2018 | 1597 | 1603 | 1564 | 1577 | 0 | -16.75(-1.05%) |
Mar 29, 2018 | 1593 | 1593 | 1593 | 1593 | 0 | +16.29(+1.03%) |
Mar 28, 2018 | 1580 | 1591 | 1566 | 1577 | 0 | -0.30(-0.02%) |
Mar 27, 2018 | 1557 | 1594 | 1549 | 1577 | 0 | +23.44(+1.51%) |
Mar 26, 2018 | 1545 | 1559 | 1537 | 1554 | 0 | +14.98(+0.97%) |
Mar 23, 2018 | 1566 | 1577 | 1536 | 1539 | 0 | -22.86(-1.46%) |
Mar 22, 2018 | 1554 | 1590 | 1550 | 1562 | 0 | +6.98(+0.45%) |
Mar 21, 2018 | 1564 | 1579 | 1548 | 1555 | 0 | -7.64(-0.49%) |
Mar 20, 2018 | 1571 | 1580 | 1552 | 1562 | 0 | -8.06(-0.51%) |
Mar 19, 2018 | 1579 | 1587 | 1560 | 1570 | 0 | -9.26(-0.59%) |
Mar 16, 2018 | 1562 | 1585 | 1558 | 1580 | 0 | +19.99(+1.28%) |
Mar 15, 2018 | 1555 | 1574 | 1547 | 1560 | 0 | +4.85(+0.31%) |
Mar 14, 2018 | 1549 | 1570 | 1539 | 1555 | 0 | +8.58(+0.55%) |
Mar 13, 2018 | 1538 | 1552 | 1530 | 1546 | 0 | +7.39(+0.48%) |
Mar 12, 2018 | 1529 | 1543 | 1523 | 1539 | 0 | +11.44(+0.75%) |
Mar 09, 2018 | 1525 | 1532 | 1511 | 1527 | 0 | +2.17(+0.14%) |
Mar 08, 2018 | 1515 | 1531 | 1509 | 1525 | 0 | +13.36(+0.88%) |
Mar 07, 2018 | 1512 | 1513 | 1504 | 1512 | 0 | -14.08(-0.92%) |
Mar 06, 2018 | 1541 | 1546 | 1515 | 1526 | 0 | -16.74(-1.09%) |
Mar 05, 2018 | 1512 | 1548 | 1504 | 1543 | 0 | +28.52(+1.88%) |
Mar 02, 2018 | 1518 | 1533 | 1500 | 1514 | 0 | -5.53(-0.36%) |
Mar 01, 2018 | 1524 | 1547 | 1510 | 1520 | 0 | -2.05(-0.13%) |
Feb 28, 2018 | 1534 | 1546 | 1517 | 1522 | 0 | -7.27(-0.48%) |
Feb 27, 2018 | 1561 | 1572 | 1528 | 1529 | 0 | -30.31(-1.94%) |
Feb 26, 2018 | 1568 | 1577 | 1551 | 1559 | 0 | -7.09(-0.45%) |
Feb 23, 2018 | 1532 | 1569 | 1525 | 1566 | 0 | +36.64(+2.40%) |
Feb 22, 2018 | 1524 | 1537 | 1520 | 1530 | 0 | +15.34(+1.01%) |
Feb 21, 2018 | 1534 | 1546 | 1514 | 1514 | 0 | -19.22(-1.25%) |
Feb 20, 2018 | 1547 | 1556 | 1525 | 1534 | 0 | -17.58(-1.13%) |
Feb 16, 2018 | 1551 | 1551 | 1551 | 1551 | 0 | +13.29(+0.86%) |
Feb 15, 2018 | 1511 | 1539 | 1506 | 1538 | 0 | +31.29(+2.08%) |
Feb 14, 2018 | 1511 | 1524 | 1497 | 1507 | 0 | -17.34(-1.14%) |
Feb 13, 2018 | 1515 | 1531 | 1499 | 1524 | 0 | +1.94(+0.13%) |
Feb 12, 2018 | 1518 | 1533 | 1498 | 1522 | 0 | +6.39(+0.42%) |
Feb 09, 2018 | 1485 | 1527 | 1471 | 1516 | 0 | +36.42(+2.46%) |
Feb 08, 2018 | 1496 | 1519 | 1477 | 1479 | 0 | -20.13(-1.34%) |
Feb 07, 2018 | 1506 | 1523 | 1494 | 1499 | 0 | -7.45(-0.49%) |
Feb 06, 2018 | 1510 | 1522 | 1468 | 1507 | 0 | -33.48(-2.17%) |
Feb 05, 2018 | 1555 | 1567 | 1528 | 1540 | 0 | -18.82(-1.21%) |
Feb 02, 2018 | 1565 | 1579 | 1554 | 1559 | 0 | -14.68(-0.93%) |