Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1415 | 1427 | 1392 | 1396 | 0 | -19.09(-1.35%) |
Apr 27, 2018 | 1424 | 1439 | 1402 | 1415 | 0 | -14.38(-1.01%) |
Apr 26, 2018 | 1434 | 1445 | 1406 | 1430 | 0 | +0.82(+0.06%) |
Apr 25, 2018 | 1423 | 1441 | 1402 | 1429 | 0 | +7.32(+0.51%) |
Apr 24, 2018 | 1466 | 1478 | 1405 | 1422 | 0 | -33.82(-2.32%) |
Apr 23, 2018 | 1459 | 1473 | 1442 | 1455 | 0 | -1.56(-0.11%) |
Apr 20, 2018 | 1471 | 1481 | 1447 | 1457 | 0 | -13.45(-0.91%) |
Apr 19, 2018 | 1486 | 1494 | 1456 | 1470 | 0 | -14.14(-0.95%) |
Apr 18, 2018 | 1480 | 1496 | 1470 | 1485 | 0 | +11.82(+0.80%) |
Apr 17, 2018 | 1469 | 1483 | 1459 | 1473 | 0 | +13.19(+0.90%) |
Apr 16, 2018 | 1458 | 1471 | 1444 | 1460 | 0 | +11.93(+0.82%) |
Apr 13, 2018 | 1460 | 1468 | 1437 | 1448 | 0 | -4.56(-0.31%) |
Apr 12, 2018 | 1447 | 1464 | 1437 | 1452 | 0 | +11.89(+0.83%) |
Apr 11, 2018 | 1443 | 1459 | 1430 | 1440 | 0 | -13.01(-0.90%) |
Apr 10, 2018 | 1451 | 1466 | 1438 | 1453 | 0 | +25.16(+1.76%) |
Apr 09, 2018 | 1444 | 1459 | 1424 | 1428 | 0 | -3.74(-0.26%) |
Apr 06, 2018 | 1456 | 1468 | 1417 | 1432 | 0 | -38.63(-2.63%) |
Apr 05, 2018 | 1461 | 1481 | 1452 | 1470 | 0 | +19.35(+1.33%) |
Apr 04, 2018 | 1404 | 1455 | 1398 | 1451 | 0 | +16.58(+1.16%) |
Apr 03, 2018 | 1420 | 1440 | 1408 | 1435 | 0 | +22.20(+1.57%) |
Apr 02, 2018 | 1439 | 1446 | 1393 | 1412 | 0 | -30.96(-2.15%) |
Mar 29, 2018 | 1443 | 1443 | 1443 | 1443 | 0 | +21.89(+1.54%) |
Mar 28, 2018 | 1427 | 1441 | 1406 | 1421 | 0 | -4.03(-0.28%) |
Mar 27, 2018 | 1459 | 1466 | 1414 | 1425 | 0 | -27.22(-1.87%) |
Mar 26, 2018 | 1443 | 1461 | 1422 | 1453 | 0 | +33.57(+2.37%) |
Mar 23, 2018 | 1448 | 1467 | 1413 | 1419 | 0 | -24.17(-1.67%) |
Mar 22, 2018 | 1474 | 1488 | 1440 | 1443 | 0 | -47.71(-3.20%) |
Mar 21, 2018 | 1484 | 1507 | 1475 | 1491 | 0 | +7.34(+0.49%) |
Mar 20, 2018 | 1481 | 1499 | 1471 | 1484 | 0 | +6.28(+0.43%) |
Mar 19, 2018 | 1485 | 1494 | 1460 | 1477 | 0 | -14.48(-0.97%) |
Mar 16, 2018 | 1481 | 1501 | 1471 | 1492 | 0 | +10.44(+0.70%) |
Mar 15, 2018 | 1490 | 1501 | 1469 | 1481 | 0 | -5.66(-0.38%) |
Mar 14, 2018 | 1510 | 1514 | 1475 | 1487 | 0 | -14.82(-0.99%) |
Mar 13, 2018 | 1509 | 1523 | 1494 | 1502 | 0 | -2.46(-0.16%) |
Mar 12, 2018 | 1514 | 1524 | 1493 | 1504 | 0 | -7.73(-0.51%) |
Mar 09, 2018 | 1496 | 1518 | 1483 | 1512 | 0 | +26.23(+1.77%) |
Mar 08, 2018 | 1487 | 1498 | 1466 | 1486 | 0 | +3.46(+0.23%) |
Mar 07, 2018 | 1477 | 1491 | 1468 | 1482 | 0 | +2.75(+0.19%) |
Mar 06, 2018 | 1475 | 1490 | 1458 | 1480 | 0 | +10.55(+0.72%) |
Mar 05, 2018 | 1448 | 1478 | 1436 | 1469 | 0 | +14.47(+0.99%) |
Mar 02, 2018 | 1441 | 1464 | 1422 | 1455 | 0 | -1.40(-0.10%) |
Mar 01, 2018 | 1473 | 1489 | 1437 | 1456 | 0 | -15.58(-1.06%) |
Feb 28, 2018 | 1506 | 1516 | 1469 | 1472 | 0 | -30.50(-2.03%) |
Feb 27, 2018 | 1524 | 1537 | 1499 | 1502 | 0 | -20.83(-1.37%) |
Feb 26, 2018 | 1519 | 1531 | 1502 | 1523 | 0 | +9.74(+0.64%) |
Feb 23, 2018 | 1508 | 1521 | 1489 | 1513 | 0 | +13.74(+0.92%) |
Feb 22, 2018 | 1500 | 1510 | 1489 | 1499 | 0 | +5.97(+0.40%) |
Feb 21, 2018 | 1499 | 1523 | 1487 | 1493 | 0 | -3.66(-0.24%) |
Feb 20, 2018 | 1501 | 1521 | 1488 | 1497 | 0 | -12.87(-0.85%) |
Feb 16, 2018 | 1510 | 1510 | 1510 | 1510 | 0 | +2.90(+0.19%) |
Feb 15, 2018 | 1507 | 1517 | 1487 | 1507 | 0 | +18.01(+1.21%) |
Feb 14, 2018 | 1457 | 1495 | 1452 | 1489 | 0 | +21.43(+1.46%) |
Feb 13, 2018 | 1465 | 1474 | 1457 | 1468 | 0 | -0.71(-0.05%) |
Feb 12, 2018 | 1455 | 1483 | 1438 | 1468 | 0 | +25.28(+1.75%) |
Feb 09, 2018 | 1454 | 1471 | 1397 | 1443 | 0 | +8.28(+0.58%) |
Feb 08, 2018 | 1485 | 1500 | 1434 | 1435 | 0 | -60.22(-4.03%) |
Feb 07, 2018 | 1485 | 1517 | 1476 | 1495 | 0 | +11.37(+0.77%) |
Feb 06, 2018 | 1434 | 1498 | 1416 | 1484 | 0 | +7.46(+0.51%) |
Feb 05, 2018 | 1506 | 1525 | 1442 | 1476 | 0 | -44.98(-2.96%) |
Feb 02, 2018 | 1547 | 1556 | 1515 | 1521 | 0 | -37.02(-2.38%) |