Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1615 | 1621 | 1607 | 1614 | 0 | -10.43(-0.64%) |
Apr 27, 2018 | 1623 | 1627 | 1620 | 1624 | 0 | +1.44(+0.09%) |
Apr 26, 2018 | 1625 | 1630 | 1621 | 1623 | 0 | -1.31(-0.08%) |
Apr 25, 2018 | 1623 | 1631 | 1619 | 1624 | 0 | -4.21(-0.26%) |
Apr 24, 2018 | 1625 | 1630 | 1621 | 1628 | 0 | +6.08(+0.37%) |
Apr 23, 2018 | 1628 | 1630 | 1620 | 1622 | 0 | -13.11(-0.80%) |
Apr 20, 2018 | 1635 | 1640 | 1627 | 1636 | 0 | -3.58(-0.22%) |
Apr 19, 2018 | 1636 | 1643 | 1631 | 1639 | 0 | +7.67(+0.47%) |
Apr 18, 2018 | 1626 | 1639 | 1624 | 1631 | 0 | +11.49(+0.71%) |
Apr 17, 2018 | 1612 | 1621 | 1611 | 1620 | 0 | +7.49(+0.46%) |
Apr 16, 2018 | 1617 | 1618 | 1609 | 1612 | 0 | -3.06(-0.19%) |
Apr 13, 2018 | 1612 | 1619 | 1608 | 1616 | 0 | +7.66(+0.48%) |
Apr 12, 2018 | 1606 | 1613 | 1600 | 1608 | 0 | -2.86(-0.18%) |
Apr 11, 2018 | 1608 | 1619 | 1605 | 1611 | 0 | +7.23(+0.45%) |
Apr 10, 2018 | 1600 | 1606 | 1596 | 1603 | 0 | +6.07(+0.38%) |
Apr 09, 2018 | 1594 | 1601 | 1587 | 1597 | 0 | +2.14(+0.13%) |
Apr 06, 2018 | 1601 | 1602 | 1593 | 1595 | 0 | -3.34(-0.21%) |
Apr 05, 2018 | 1589 | 1601 | 1589 | 1599 | 0 | +4.85(+0.30%) |
Apr 04, 2018 | 1594 | 1598 | 1590 | 1594 | 0 | +2.63(+0.17%) |
Apr 03, 2018 | 1596 | 1598 | 1585 | 1591 | 0 | -7.22(-0.45%) |
Apr 02, 2018 | 1598 | 1608 | 1593 | 1598 | 0 | +2.43(+0.15%) |
Mar 29, 2018 | 1596 | 1596 | 1596 | 1596 | 0 | +5.34(+0.34%) |
Mar 28, 2018 | 1593 | 1598 | 1587 | 1591 | 0 | -4.07(-0.26%) |
Mar 27, 2018 | 1595 | 1599 | 1589 | 1595 | 0 | -4.46(-0.28%) |
Mar 26, 2018 | 1606 | 1608 | 1597 | 1599 | 0 | -2.62(-0.16%) |
Mar 23, 2018 | 1599 | 1607 | 1594 | 1602 | 0 | +11.69(+0.74%) |
Mar 22, 2018 | 1590 | 1596 | 1586 | 1590 | 0 | -0.97(-0.06%) |
Mar 21, 2018 | 1574 | 1593 | 1573 | 1591 | 0 | +21.51(+1.37%) |
Mar 20, 2018 | 1577 | 1578 | 1566 | 1570 | 0 | -8.33(-0.53%) |
Mar 19, 2018 | 1582 | 1590 | 1573 | 1578 | 0 | -16.22(-1.02%) |
Mar 16, 2018 | 1598 | 1601 | 1590 | 1594 | 0 | -3.07(-0.19%) |
Mar 15, 2018 | 1604 | 1606 | 1596 | 1597 | 0 | -9.56(-0.60%) |
Mar 14, 2018 | 1611 | 1613 | 1605 | 1607 | 0 | -4.31(-0.27%) |
Mar 13, 2018 | 1609 | 1613 | 1607 | 1611 | 0 | +7.11(+0.44%) |
Mar 12, 2018 | 1593 | 1606 | 1591 | 1604 | 0 | +9.09(+0.57%) |
Mar 09, 2018 | 1592 | 1600 | 1590 | 1595 | 0 | +0.09(+0.01%) |
Mar 08, 2018 | 1592 | 1597 | 1586 | 1595 | 0 | +3.66(+0.23%) |
Mar 07, 2018 | 1591 | 1591 | 1589 | 1591 | 0 | -9.48(-0.59%) |
Mar 06, 2018 | 1593 | 1607 | 1590 | 1601 | 0 | +15.23(+0.96%) |
Mar 05, 2018 | 1586 | 1589 | 1581 | 1585 | 0 | -1.84(-0.12%) |
Mar 02, 2018 | 1590 | 1602 | 1585 | 1587 | 0 | -0.93(-0.06%) |
Mar 01, 2018 | 1580 | 1592 | 1573 | 1588 | 0 | +4.69(+0.30%) |
Feb 28, 2018 | 1588 | 1593 | 1582 | 1583 | 0 | -3.73(-0.24%) |
Feb 27, 2018 | 1594 | 1596 | 1583 | 1587 | 0 | -9.03(-0.57%) |
Feb 26, 2018 | 1599 | 1604 | 1592 | 1596 | 0 | +3.36(+0.21%) |
Feb 23, 2018 | 1589 | 1597 | 1588 | 1593 | 0 | +1.58(+0.10%) |
Feb 22, 2018 | 1592 | 1596 | 1583 | 1591 | 0 | +5.86(+0.37%) |
Feb 21, 2018 | 1592 | 1605 | 1584 | 1585 | 0 | -9.65(-0.61%) |
Feb 20, 2018 | 1602 | 1607 | 1592 | 1595 | 0 | -13.08(-0.81%) |
Feb 16, 2018 | 1608 | 1608 | 1608 | 1608 | 0 | -5.50(-0.34%) |
Feb 15, 2018 | 1615 | 1621 | 1606 | 1614 | 0 | -4.34(-0.27%) |
Feb 14, 2018 | 1597 | 1622 | 1595 | 1618 | 0 | +19.44(+1.22%) |
Feb 13, 2018 | 1595 | 1601 | 1589 | 1598 | 0 | +5.25(+0.33%) |
Feb 12, 2018 | 1574 | 1598 | 1572 | 1593 | 0 | +20.99(+1.34%) |
Feb 09, 2018 | 1582 | 1583 | 1560 | 1572 | 0 | -9.37(-0.59%) |
Feb 08, 2018 | 1584 | 1592 | 1579 | 1582 | 0 | -2.41(-0.15%) |
Feb 07, 2018 | 1598 | 1602 | 1582 | 1584 | 0 | -6.97(-0.44%) |
Feb 06, 2018 | 1593 | 1602 | 1589 | 1591 | 0 | -8.97(-0.56%) |
Feb 05, 2018 | 1591 | 1605 | 1587 | 1600 | 0 | +10.17(+0.64%) |
Feb 02, 2018 | 1601 | 1604 | 1589 | 1590 | 0 | -17.64(-1.10%) |