Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1558 | 1615 | 1529 | 1601 | 160,003 | +33.55(+2.14%) |
Apr 27, 2018 | 1504 | 1596 | 1502 | 1568 | 208,978 | -4.53(-0.29%) |
Apr 26, 2018 | 1612 | 1629 | 1554 | 1572 | 201,493 | -101.56(-6.07%) |
Apr 25, 2018 | 1675 | 1745 | 1655 | 1674 | 269,076 | -6.34(-0.38%) |
Apr 24, 2018 | 1560 | 1713 | 1551 | 1680 | 280,964 | +98.83(+6.25%) |
Apr 23, 2018 | 1548 | 1607 | 1529 | 1581 | 148,294 | +15.41(+0.98%) |
Apr 20, 2018 | 1509 | 1584 | 1506 | 1566 | 184,842 | +70.73(+4.73%) |
Apr 19, 2018 | 1479 | 1513 | 1470 | 1495 | 169,938 | +36.27(+2.49%) |
Apr 18, 2018 | 1464 | 1487 | 1443 | 1459 | 126,746 | -8.16(-0.56%) |
Apr 17, 2018 | 1521 | 1529 | 1455 | 1467 | 167,846 | -99.74(-6.37%) |
Apr 16, 2018 | 1571 | 1599 | 1549 | 1567 | 139,597 | -34.46(-2.15%) |
Apr 13, 2018 | 1555 | 1623 | 1548 | 1601 | 210,367 | +20.86(+1.32%) |
Apr 12, 2018 | 1606 | 1609 | 1561 | 1580 | 173,232 | -54.41(-3.33%) |
Apr 11, 2018 | 1637 | 1641 | 1585 | 1635 | 178,977 | +21.76(+1.35%) |
Apr 10, 2018 | 1642 | 1678 | 1592 | 1613 | 257,661 | -110.62(-6.42%) |
Apr 09, 2018 | 1711 | 1730 | 1616 | 1724 | 230,240 | -34.45(-1.96%) |
Apr 06, 2018 | 1687 | 1781 | 1641 | 1758 | 287,771 | +121.50(+7.42%) |
Apr 05, 2018 | 1614 | 1672 | 1606 | 1637 | 183,662 | -25.39(-1.53%) |
Apr 04, 2018 | 1847 | 1852 | 1647 | 1662 | 286,916 | -82.51(-4.73%) |
Apr 03, 2018 | 1757 | 1842 | 1722 | 1745 | 287,465 | -56.22(-3.12%) |
Apr 02, 2018 | 1696 | 1855 | 1674 | 1801 | 326,838 | +138.73(+8.35%) |
Mar 29, 2018 | 1662 | 1662 | 1662 | 0 | -93.39(-5.32%) | |
Mar 28, 2018 | 1725 | 1796 | 1676 | 1755 | 387,035 | +57.12(+3.36%) |
Mar 27, 2018 | 1514 | 1737 | 1513 | 1698 | 287,494 | +150.52(+9.72%) |
Mar 26, 2018 | 1638 | 1722 | 1541 | 1548 | 290,602 | -194.04(-11.14%) |
Mar 23, 2018 | 1618 | 1745 | 1599 | 1742 | 284,488 | +127.85(+7.92%) |
Mar 22, 2018 | 1561 | 1618 | 1533 | 1614 | 301,269 | +110.62(+7.36%) |
Mar 21, 2018 | 1495 | 1521 | 1453 | 1503 | 159,170 | +19.52(+1.32%) |
Mar 20, 2018 | 1495 | 1510 | 1472 | 1484 | 141,836 | -10.85(-0.73%) |
Mar 19, 2018 | 1446 | 1533 | 1446 | 1495 | 259,697 | +88.66(+6.31%) |
Mar 16, 2018 | 1389 | 1409 | 1378 | 1406 | 102,030 | +9.96(+0.71%) |
Mar 15, 2018 | 1386 | 1410 | 1370 | 1396 | 132,188 | +5.43(+0.39%) |
Mar 14, 2018 | 1367 | 1403 | 1364 | 1391 | 185,279 | +2.71(+0.20%) |
Mar 13, 2018 | 1319 | 1399 | 1308 | 1388 | 231,421 | +48.86(+3.65%) |
Mar 12, 2018 | 1344 | 1354 | 1325 | 1339 | 132,956 | -19.91(-1.47%) |
Mar 09, 2018 | 1410 | 1416 | 1358 | 1359 | 131,109 | -81.43(-5.65%) |
Mar 08, 2018 | 1447 | 1463 | 1436 | 1440 | 118,581 | -22.62(-1.55%) |
Mar 07, 2018 | 1515 | 1459 | 1463 | 168,215 | -10.85(-0.74%) | |
Mar 06, 2018 | 1472 | 1502 | 1458 | 1474 | 159,822 | -19.91(-1.33%) |
Mar 05, 2018 | 1564 | 1582 | 1479 | 1494 | 161,972 | -48.85(-3.17%) |
Mar 02, 2018 | 1640 | 1658 | 1534 | 1543 | 240,183 | -41.62(-2.63%) |
Mar 01, 2018 | 1508 | 1626 | 1488 | 1584 | 323,426 | +72.38(+4.79%) |
Feb 28, 2018 | 1458 | 1513 | 1442 | 1512 | 180,029 | +28.04(+1.89%) |
Feb 27, 2018 | 1429 | 1484 | 1421 | 1484 | 199,173 | +52.48(+3.67%) |
Feb 26, 2018 | 1471 | 1430 | 1431 | 130,141 | -57.90(-3.89%) | |
Feb 23, 2018 | 1549 | 1567 | 1489 | 1489 | 161,386 | -93.19(-5.89%) |
Feb 22, 2018 | 1597 | 1582 | 187,173 | -2.72(-0.17%) | ||
Feb 21, 2018 | 1550 | 1586 | 1503 | 1585 | 167,576 | +12.67(+0.81%) |
Feb 20, 2018 | 1599 | 1531 | 1572 | 157,125 | -3.62(-0.23%) | |
Feb 16, 2018 | 1576 | 1576 | 1576 | 0 | +13.57(+0.87%) | |
Feb 15, 2018 | 1606 | 1639 | 1561 | 1563 | 169,027 | -83.24(-5.06%) |
Feb 14, 2018 | 1777 | 1780 | 1641 | 1646 | 185,879 | -102.69(-5.87%) |
Feb 13, 2018 | 1805 | 1812 | 1736 | 1748 | 113,954 | -23.07(-1.30%) |
Feb 12, 2018 | 1819 | 1861 | 1737 | 1772 | 272,584 | -104.05(-5.55%) |
Feb 09, 2018 | 1891 | 2104 | 1830 | 1876 | 390,539 | -94.09(-4.78%) |
Feb 08, 2018 | 1974 | 1734 | 1970 | 297,884 | +219.85(+12.56%) | |
Feb 07, 2018 | 1703 | 1753 | 1649 | 1750 | 167,757 | +63.34(+3.76%) |
Feb 06, 2018 | 1910 | 1935 | 1680 | 1686 | 322,015 | -76.00(-4.31%) |
Feb 05, 2018 | 1684 | 1832 | 1606 | 1762 | 318,543 | +124.85(+7.62%) |
Feb 02, 2018 | 1564 | 1641 | 1554 | 1638 | 184,076 | +91.39(+5.91%) |