Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1577 | 1590 | 1556 | 1561 | 0 | -20.44(-1.29%) |
Apr 27, 2018 | 1580 | 1593 | 1564 | 1582 | 0 | +2.16(+0.14%) |
Apr 26, 2018 | 1563 | 1593 | 1547 | 1579 | 0 | +38.36(+2.49%) |
Apr 25, 2018 | 1546 | 1560 | 1528 | 1541 | 0 | -13.88(-0.89%) |
Apr 24, 2018 | 1569 | 1586 | 1547 | 1555 | 0 | -4.78(-0.31%) |
Apr 23, 2018 | 1558 | 1574 | 1549 | 1560 | 0 | -6.83(-0.44%) |
Apr 20, 2018 | 1567 | 1585 | 1545 | 1567 | 0 | -10.52(-0.67%) |
Apr 19, 2018 | 1594 | 1618 | 1569 | 1577 | 0 | -28.99(-1.81%) |
Apr 18, 2018 | 1606 | 1619 | 1594 | 1606 | 0 | -2.65(-0.16%) |
Apr 17, 2018 | 1593 | 1616 | 1586 | 1609 | 0 | +20.88(+1.32%) |
Apr 16, 2018 | 1615 | 1618 | 1583 | 1588 | 0 | -7.01(-0.44%) |
Apr 13, 2018 | 1612 | 1616 | 1587 | 1595 | 0 | -21.62(-1.34%) |
Apr 12, 2018 | 1609 | 1629 | 1604 | 1616 | 0 | +14.11(+0.88%) |
Apr 11, 2018 | 1608 | 1623 | 1596 | 1602 | 0 | -16.92(-1.04%) |
Apr 10, 2018 | 1611 | 1629 | 1599 | 1619 | 0 | +25.17(+1.58%) |
Apr 09, 2018 | 1589 | 1614 | 1579 | 1594 | 0 | +25.14(+1.60%) |
Apr 06, 2018 | 1578 | 1592 | 1556 | 1569 | 0 | -13.84(-0.87%) |
Apr 05, 2018 | 1601 | 1610 | 1577 | 1583 | 0 | -8.82(-0.55%) |
Apr 04, 2018 | 1553 | 1596 | 1548 | 1592 | 0 | +15.55(+0.99%) |
Apr 03, 2018 | 1575 | 1585 | 1545 | 1576 | 0 | +16.77(+1.08%) |
Apr 02, 2018 | 1588 | 1594 | 1540 | 1559 | 0 | -33.23(-2.09%) |
Mar 29, 2018 | 1592 | 1592 | 1592 | 1592 | 0 | +15.39(+0.98%) |
Mar 28, 2018 | 1594 | 1607 | 1566 | 1577 | 0 | +31.52(+2.04%) |
Mar 27, 2018 | 1575 | 1584 | 1537 | 1546 | 0 | -32.19(-2.04%) |
Mar 26, 2018 | 1574 | 1590 | 1540 | 1578 | 0 | +30.86(+1.99%) |
Mar 23, 2018 | 1571 | 1581 | 1544 | 1547 | 0 | -28.02(-1.78%) |
Mar 22, 2018 | 1588 | 1607 | 1571 | 1575 | 0 | -34.08(-2.12%) |
Mar 21, 2018 | 1617 | 1627 | 1599 | 1609 | 0 | -8.27(-0.51%) |
Mar 20, 2018 | 1621 | 1632 | 1603 | 1617 | 0 | -3.13(-0.19%) |
Mar 19, 2018 | 1645 | 1651 | 1604 | 1620 | 0 | -22.28(-1.36%) |
Mar 16, 2018 | 1637 | 1659 | 1628 | 1643 | 0 | +7.06(+0.43%) |
Mar 15, 2018 | 1660 | 1673 | 1626 | 1636 | 0 | +2.83(+0.17%) |
Mar 14, 2018 | 1645 | 1651 | 1620 | 1633 | 0 | -2.79(-0.17%) |
Mar 13, 2018 | 1661 | 1670 | 1630 | 1636 | 0 | -24.80(-1.49%) |
Mar 12, 2018 | 1652 | 1666 | 1644 | 1660 | 0 | +5.27(+0.32%) |
Mar 09, 2018 | 1639 | 1661 | 1633 | 1655 | 0 | +13.64(+0.83%) |
Mar 08, 2018 | 1626 | 1647 | 1619 | 1641 | 0 | +13.93(+0.86%) |
Mar 07, 2018 | 1627 | 1630 | 1614 | 1628 | 0 | +0.61(+0.04%) |
Mar 06, 2018 | 1646 | 1652 | 1614 | 1627 | 0 | -13.81(-0.84%) |
Mar 05, 2018 | 1616 | 1648 | 1612 | 1641 | 0 | +10.98(+0.67%) |
Mar 02, 2018 | 1600 | 1635 | 1591 | 1630 | 0 | +21.17(+1.32%) |
Mar 01, 2018 | 1612 | 1631 | 1587 | 1609 | 0 | -16.52(-1.02%) |
Feb 28, 2018 | 1650 | 1660 | 1622 | 1625 | 0 | -24.13(-1.46%) |
Feb 27, 2018 | 1668 | 1685 | 1645 | 1649 | 0 | -43.47(-2.57%) |
Feb 26, 2018 | 1677 | 1697 | 1669 | 1693 | 0 | +17.69(+1.06%) |
Feb 23, 2018 | 1652 | 1678 | 1639 | 1675 | 0 | +37.49(+2.29%) |
Feb 22, 2018 | 1654 | 1661 | 1630 | 1638 | 0 | +17.95(+1.11%) |
Feb 21, 2018 | 1638 | 1652 | 1616 | 1620 | 0 | -4.85(-0.30%) |
Feb 20, 2018 | 1631 | 1654 | 1615 | 1624 | 0 | -31.45(-1.90%) |
Feb 16, 2018 | 1656 | 1656 | 1656 | 1656 | 0 | +0.01(+0.00%) |
Feb 15, 2018 | 1653 | 1667 | 1633 | 1656 | 0 | +28.66(+1.76%) |
Feb 14, 2018 | 1580 | 1634 | 1575 | 1627 | 0 | +36.43(+2.29%) |
Feb 13, 2018 | 1589 | 1602 | 1578 | 1591 | 0 | -7.20(-0.45%) |
Feb 12, 2018 | 1590 | 1612 | 1571 | 1598 | 0 | +24.51(+1.56%) |
Feb 09, 2018 | 1566 | 1590 | 1521 | 1573 | 0 | +29.76(+1.93%) |
Feb 08, 2018 | 1573 | 1609 | 1541 | 1544 | 0 | -63.02(-3.92%) |
Feb 07, 2018 | 1602 | 1624 | 1591 | 1607 | 0 | +3.12(+0.19%) |
Feb 06, 2018 | 1575 | 1614 | 1553 | 1604 | 0 | +5.55(+0.35%) |
Feb 05, 2018 | 1637 | 1650 | 1575 | 1598 | 0 | -41.26(-2.52%) |
Feb 02, 2018 | 1663 | 1670 | 1630 | 1639 | 0 | -46.10(-2.74%) |