Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2230 | 2254 | 2211 | 2219 | 0 | -16.34(-0.73%) |
Apr 27, 2018 | 2239 | 2249 | 2220 | 2235 | 0 | -12.56(-0.56%) |
Apr 26, 2018 | 2244 | 2265 | 2218 | 2247 | 0 | +24.93(+1.12%) |
Apr 25, 2018 | 2215 | 2244 | 2183 | 2223 | 0 | -12.27(-0.55%) |
Apr 24, 2018 | 2291 | 2302 | 2216 | 2235 | 0 | -46.54(-2.04%) |
Apr 23, 2018 | 2302 | 2307 | 2273 | 2281 | 0 | -16.28(-0.71%) |
Apr 20, 2018 | 2305 | 2316 | 2288 | 2298 | 0 | -10.14(-0.44%) |
Apr 19, 2018 | 2328 | 2336 | 2296 | 2308 | 0 | +9.72(+0.42%) |
Apr 18, 2018 | 2284 | 2308 | 2277 | 2298 | 0 | +23.76(+1.04%) |
Apr 17, 2018 | 2269 | 2283 | 2261 | 2274 | 0 | +10.40(+0.46%) |
Apr 16, 2018 | 2257 | 2280 | 2246 | 2264 | 0 | +17.79(+0.79%) |
Apr 13, 2018 | 2263 | 2267 | 2235 | 2246 | 0 | -1.62(-0.07%) |
Apr 12, 2018 | 2244 | 2262 | 2235 | 2248 | 0 | +20.81(+0.93%) |
Apr 11, 2018 | 2222 | 2240 | 2215 | 2227 | 0 | -8.74(-0.39%) |
Apr 10, 2018 | 2243 | 2255 | 2224 | 2236 | 0 | +30.97(+1.40%) |
Apr 09, 2018 | 2206 | 2235 | 2194 | 2205 | 0 | +15.94(+0.73%) |
Apr 06, 2018 | 2226 | 2238 | 2171 | 2189 | 0 | -53.55(-2.39%) |
Apr 05, 2018 | 2235 | 2253 | 2223 | 2242 | 0 | +24.89(+1.12%) |
Apr 04, 2018 | 2174 | 2223 | 2164 | 2217 | 0 | -34.18(-1.52%) |
Apr 03, 2018 | 2229 | 2257 | 2220 | 2252 | 0 | +20.52(+0.92%) |
Apr 02, 2018 | 2278 | 2282 | 2210 | 2231 | 0 | -41.09(-1.81%) |
Mar 29, 2018 | 2272 | 2272 | 2272 | 2272 | 0 | +18.33(+0.81%) |
Mar 28, 2018 | 2250 | 2271 | 2231 | 2254 | 0 | +13.99(+0.62%) |
Mar 27, 2018 | 2293 | 2297 | 2233 | 2240 | 0 | -22.22(-0.98%) |
Mar 26, 2018 | 2241 | 2270 | 2219 | 2262 | 0 | +51.95(+2.35%) |
Mar 23, 2018 | 2258 | 2273 | 2207 | 2210 | 0 | -47.51(-2.10%) |
Mar 22, 2018 | 2287 | 2306 | 2255 | 2258 | 0 | -58.11(-2.51%) |
Mar 21, 2018 | 2319 | 2336 | 2309 | 2316 | 0 | -3.07(-0.13%) |
Mar 20, 2018 | 2318 | 2335 | 2312 | 2319 | 0 | -8.72(-0.37%) |
Mar 19, 2018 | 2341 | 2349 | 2305 | 2328 | 0 | -28.71(-1.22%) |
Mar 16, 2018 | 2334 | 2370 | 2329 | 2356 | 0 | +9.55(+0.41%) |
Mar 15, 2018 | 2350 | 2363 | 2335 | 2347 | 0 | -9.58(-0.41%) |
Mar 14, 2018 | 2377 | 2380 | 2345 | 2356 | 0 | -1.97(-0.08%) |
Mar 13, 2018 | 2375 | 2390 | 2350 | 2358 | 0 | -17.41(-0.73%) |
Mar 12, 2018 | 2378 | 2387 | 2361 | 2376 | 0 | -11.09(-0.46%) |
Mar 09, 2018 | 2356 | 2390 | 2350 | 2387 | 0 | +34.96(+1.49%) |
Mar 08, 2018 | 2331 | 2358 | 2319 | 2352 | 0 | +25.66(+1.10%) |
Mar 07, 2018 | 2321 | 2332 | 2310 | 2326 | 0 | -7.09(-0.30%) |
Mar 06, 2018 | 2328 | 2347 | 2314 | 2333 | 0 | +28.64(+1.24%) |
Mar 05, 2018 | 2272 | 2312 | 2265 | 2305 | 0 | +8.11(+0.35%) |
Mar 02, 2018 | 2264 | 2303 | 2247 | 2296 | 0 | +21.80(+0.96%) |
Mar 01, 2018 | 2313 | 2320 | 2261 | 2275 | 0 | -45.37(-1.96%) |
Feb 28, 2018 | 2369 | 2373 | 2319 | 2320 | 0 | -44.95(-1.90%) |
Feb 27, 2018 | 2390 | 2402 | 2363 | 2365 | 0 | -7.36(-0.31%) |
Feb 26, 2018 | 2354 | 2378 | 2342 | 2372 | 0 | +11.02(+0.47%) |
Feb 23, 2018 | 2351 | 2369 | 2334 | 2361 | 0 | +24.38(+1.04%) |
Feb 22, 2018 | 2342 | 2351 | 2327 | 2337 | 0 | +14.69(+0.63%) |
Feb 21, 2018 | 2324 | 2361 | 2315 | 2322 | 0 | -7.46(-0.32%) |
Feb 20, 2018 | 2329 | 2355 | 2320 | 2330 | 0 | -14.91(-0.64%) |
Feb 16, 2018 | 2345 | 2345 | 2345 | 2345 | 0 | -19.23(-0.81%) |
Feb 15, 2018 | 2352 | 2372 | 2333 | 2364 | 0 | +32.36(+1.39%) |
Feb 14, 2018 | 2282 | 2337 | 2272 | 2331 | 0 | +29.33(+1.27%) |
Feb 13, 2018 | 2297 | 2312 | 2281 | 2302 | 0 | -7.07(-0.31%) |
Feb 12, 2018 | 2277 | 2322 | 2263 | 2309 | 0 | +37.15(+1.64%) |
Feb 09, 2018 | 2284 | 2299 | 2214 | 2272 | 0 | +15.61(+0.69%) |
Feb 08, 2018 | 2325 | 2347 | 2248 | 2256 | 0 | -96.35(-4.10%) |
Feb 07, 2018 | 2358 | 2381 | 2339 | 2353 | 0 | -14.32(-0.60%) |
Feb 06, 2018 | 2301 | 2380 | 2274 | 2367 | 0 | +8.60(+0.36%) |
Feb 05, 2018 | 2405 | 2426 | 2337 | 2359 | 0 | -86.76(-3.55%) |
Feb 02, 2018 | 2475 | 2483 | 2440 | 2445 | 0 | -50.71(-2.03%) |