Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1153 | 1164 | 1142 | 1147 | 0 | -4.19(-0.36%) |
Apr 27, 2018 | 1146 | 1161 | 1138 | 1152 | 0 | -6.53(-0.56%) |
Apr 26, 2018 | 1148 | 1163 | 1141 | 1158 | 0 | +12.74(+1.11%) |
Apr 25, 2018 | 1141 | 1154 | 1126 | 1145 | 0 | +1.61(+0.14%) |
Apr 24, 2018 | 1161 | 1171 | 1134 | 1144 | 0 | -9.15(-0.79%) |
Apr 23, 2018 | 1149 | 1160 | 1140 | 1153 | 0 | +4.34(+0.38%) |
Apr 20, 2018 | 1156 | 1161 | 1139 | 1149 | 0 | -3.08(-0.27%) |
Apr 19, 2018 | 1151 | 1161 | 1142 | 1152 | 0 | +1.93(+0.17%) |
Apr 18, 2018 | 1148 | 1162 | 1141 | 1150 | 0 | +10.33(+0.91%) |
Apr 17, 2018 | 1134 | 1146 | 1128 | 1139 | 0 | +8.85(+0.78%) |
Apr 16, 2018 | 1127 | 1138 | 1118 | 1131 | 0 | +8.70(+0.78%) |
Apr 13, 2018 | 1119 | 1130 | 1113 | 1122 | 0 | +10.21(+0.92%) |
Apr 12, 2018 | 1115 | 1124 | 1104 | 1112 | 0 | -0.28(-0.03%) |
Apr 11, 2018 | 1105 | 1119 | 1100 | 1112 | 0 | +3.90(+0.35%) |
Apr 10, 2018 | 1100 | 1119 | 1095 | 1108 | 0 | +21.52(+1.98%) |
Apr 09, 2018 | 1089 | 1102 | 1081 | 1086 | 0 | +3.54(+0.33%) |
Apr 06, 2018 | 1098 | 1105 | 1072 | 1083 | 0 | -21.12(-1.91%) |
Apr 05, 2018 | 1093 | 1111 | 1087 | 1104 | 0 | +15.26(+1.40%) |
Apr 04, 2018 | 1072 | 1092 | 1065 | 1089 | 0 | -1.44(-0.13%) |
Apr 03, 2018 | 1077 | 1093 | 1066 | 1090 | 0 | +16.18(+1.51%) |
Apr 02, 2018 | 1092 | 1096 | 1058 | 1074 | 0 | -20.74(-1.89%) |
Mar 29, 2018 | 1095 | 1095 | 1095 | 1095 | 0 | +14.36(+1.33%) |
Mar 28, 2018 | 1091 | 1101 | 1072 | 1080 | 0 | -10.48(-0.96%) |
Mar 27, 2018 | 1096 | 1112 | 1078 | 1091 | 0 | -2.26(-0.21%) |
Mar 26, 2018 | 1087 | 1098 | 1074 | 1093 | 0 | +17.91(+1.67%) |
Mar 23, 2018 | 1090 | 1101 | 1072 | 1075 | 0 | -10.15(-0.94%) |
Mar 22, 2018 | 1096 | 1106 | 1081 | 1085 | 0 | -20.49(-1.85%) |
Mar 21, 2018 | 1092 | 1116 | 1087 | 1106 | 0 | +16.97(+1.56%) |
Mar 20, 2018 | 1091 | 1102 | 1083 | 1089 | 0 | +1.97(+0.18%) |
Mar 19, 2018 | 1099 | 1103 | 1080 | 1087 | 0 | -16.29(-1.48%) |
Mar 16, 2018 | 1096 | 1109 | 1091 | 1103 | 0 | +7.43(+0.68%) |
Mar 15, 2018 | 1100 | 1110 | 1087 | 1096 | 0 | +0.15(+0.01%) |
Mar 14, 2018 | 1104 | 1111 | 1090 | 1096 | 0 | -4.52(-0.41%) |
Mar 13, 2018 | 1105 | 1109 | 1095 | 1100 | 0 | -7.77(-0.70%) |
Mar 12, 2018 | 1110 | 1120 | 1101 | 1108 | 0 | -0.63(-0.06%) |
Mar 09, 2018 | 1097 | 1112 | 1092 | 1109 | 0 | +18.75(+1.72%) |
Mar 08, 2018 | 1093 | 1099 | 1080 | 1090 | 0 | +0.25(+0.02%) |
Mar 07, 2018 | 1090 | 1094 | 1078 | 1090 | 0 | -9.92(-0.90%) |
Mar 06, 2018 | 1107 | 1112 | 1093 | 1100 | 0 | -0.98(-0.09%) |
Mar 05, 2018 | 1081 | 1106 | 1077 | 1101 | 0 | +14.90(+1.37%) |
Mar 02, 2018 | 1079 | 1093 | 1068 | 1086 | 0 | +1.81(+0.17%) |
Mar 01, 2018 | 1092 | 1106 | 1076 | 1084 | 0 | -8.42(-0.77%) |
Feb 28, 2018 | 1117 | 1125 | 1091 | 1092 | 0 | -20.98(-1.88%) |
Feb 27, 2018 | 1131 | 1143 | 1113 | 1113 | 0 | -17.12(-1.51%) |
Feb 26, 2018 | 1126 | 1137 | 1115 | 1130 | 0 | +7.16(+0.64%) |
Feb 23, 2018 | 1109 | 1127 | 1102 | 1123 | 0 | +20.60(+1.87%) |
Feb 22, 2018 | 1101 | 1109 | 1099 | 1103 | 0 | +9.92(+0.91%) |
Feb 21, 2018 | 1106 | 1118 | 1090 | 1093 | 0 | -13.86(-1.25%) |
Feb 20, 2018 | 1113 | 1124 | 1099 | 1107 | 0 | -8.68(-0.78%) |
Feb 16, 2018 | 1115 | 1115 | 1115 | 1115 | 0 | +0.32(+0.03%) |
Feb 15, 2018 | 1113 | 1121 | 1100 | 1115 | 0 | +5.77(+0.52%) |
Feb 14, 2018 | 1089 | 1115 | 1082 | 1109 | 0 | +11.41(+1.04%) |
Feb 13, 2018 | 1095 | 1103 | 1091 | 1098 | 0 | -4.25(-0.39%) |
Feb 12, 2018 | 1097 | 1114 | 1086 | 1102 | 0 | +14.47(+1.33%) |
Feb 09, 2018 | 1088 | 1102 | 1052 | 1087 | 0 | +7.69(+0.71%) |
Feb 08, 2018 | 1112 | 1119 | 1079 | 1080 | 0 | -32.98(-2.96%) |
Feb 07, 2018 | 1126 | 1137 | 1109 | 1113 | 0 | -12.01(-1.07%) |
Feb 06, 2018 | 1101 | 1137 | 1087 | 1125 | 0 | +1.65(+0.15%) |
Feb 05, 2018 | 1152 | 1165 | 1103 | 1123 | 0 | -41.35(-3.55%) |
Feb 02, 2018 | 1185 | 1191 | 1157 | 1164 | 0 | -39.00(-3.24%) |