Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1270 | 1286 | 1247 | 1255 | 0 | -14.42(-1.14%) |
Apr 27, 2018 | 1268 | 1282 | 1248 | 1270 | 0 | +2.51(+0.20%) |
Apr 26, 2018 | 1255 | 1282 | 1237 | 1267 | 0 | +13.03(+1.04%) |
Apr 25, 2018 | 1244 | 1274 | 1219 | 1254 | 0 | +8.01(+0.64%) |
Apr 24, 2018 | 1256 | 1270 | 1232 | 1246 | 0 | -5.49(-0.44%) |
Apr 23, 2018 | 1259 | 1268 | 1232 | 1252 | 0 | -6.34(-0.50%) |
Apr 20, 2018 | 1272 | 1284 | 1248 | 1258 | 0 | -14.97(-1.18%) |
Apr 19, 2018 | 1285 | 1294 | 1264 | 1273 | 0 | -14.30(-1.11%) |
Apr 18, 2018 | 1290 | 1302 | 1273 | 1287 | 0 | -0.87(-0.07%) |
Apr 17, 2018 | 1290 | 1302 | 1268 | 1288 | 0 | +11.45(+0.90%) |
Apr 16, 2018 | 1296 | 1310 | 1230 | 1277 | 0 | -8.88(-0.69%) |
Apr 13, 2018 | 1307 | 1312 | 1278 | 1286 | 0 | -14.50(-1.12%) |
Apr 12, 2018 | 1294 | 1310 | 1284 | 1300 | 0 | +12.60(+0.98%) |
Apr 11, 2018 | 1286 | 1302 | 1275 | 1287 | 0 | -7.75(-0.60%) |
Apr 10, 2018 | 1294 | 1315 | 1269 | 1295 | 0 | +14.24(+1.11%) |
Apr 09, 2018 | 1259 | 1300 | 1248 | 1281 | 0 | +31.31(+2.51%) |
Apr 06, 2018 | 1264 | 1278 | 1230 | 1250 | 0 | -41.55(-3.22%) |
Apr 05, 2018 | 1299 | 1312 | 1277 | 1291 | 0 | -2.23(-0.17%) |
Apr 04, 2018 | 1248 | 1298 | 1239 | 1293 | 0 | +29.79(+2.36%) |
Apr 03, 2018 | 1258 | 1277 | 1236 | 1264 | 0 | +14.03(+1.12%) |
Apr 02, 2018 | 1287 | 1303 | 1234 | 1250 | 0 | -35.55(-2.77%) |
Mar 29, 2018 | 1285 | 1285 | 1285 | 1285 | 0 | +0.38(+0.03%) |
Mar 28, 2018 | 1284 | 1303 | 1266 | 1285 | 0 | +5.65(+0.44%) |
Mar 27, 2018 | 1300 | 1310 | 1269 | 1279 | 0 | -18.85(-1.45%) |
Mar 26, 2018 | 1287 | 1306 | 1267 | 1298 | 0 | +28.28(+2.23%) |
Mar 23, 2018 | 1293 | 1307 | 1266 | 1270 | 0 | -23.05(-1.78%) |
Mar 22, 2018 | 1304 | 1325 | 1285 | 1293 | 0 | -21.76(-1.66%) |
Mar 21, 2018 | 1317 | 1333 | 1304 | 1314 | 0 | -1.31(-0.10%) |
Mar 20, 2018 | 1318 | 1337 | 1300 | 1316 | 0 | +0.35(+0.03%) |
Mar 19, 2018 | 1318 | 1338 | 1293 | 1315 | 0 | -4.23(-0.32%) |
Mar 16, 2018 | 1322 | 1340 | 1307 | 1320 | 0 | -0.20(-0.02%) |
Mar 15, 2018 | 1330 | 1343 | 1296 | 1320 | 0 | -10.68(-0.80%) |
Mar 14, 2018 | 1336 | 1358 | 1316 | 1331 | 0 | -1.08(-0.08%) |
Mar 13, 2018 | 1344 | 1352 | 1314 | 1332 | 0 | -7.18(-0.54%) |
Mar 12, 2018 | 1360 | 1375 | 1327 | 1339 | 0 | -16.55(-1.22%) |
Mar 09, 2018 | 1347 | 1366 | 1332 | 1355 | 0 | +10.33(+0.77%) |
Mar 08, 2018 | 1330 | 1357 | 1313 | 1345 | 0 | +19.11(+1.44%) |
Mar 07, 2018 | 1324 | 1332 | 1320 | 1326 | 0 | +14.53(+1.11%) |
Mar 06, 2018 | 1314 | 1329 | 1293 | 1311 | 0 | -8.06(-0.61%) |
Mar 05, 2018 | 1304 | 1335 | 1292 | 1319 | 0 | +9.34(+0.71%) |
Mar 02, 2018 | 1248 | 1322 | 1240 | 1310 | 0 | +58.78(+4.70%) |
Mar 01, 2018 | 1268 | 1279 | 1232 | 1251 | 0 | -16.22(-1.28%) |
Feb 28, 2018 | 1297 | 1307 | 1263 | 1268 | 0 | -25.58(-1.98%) |
Feb 27, 2018 | 1301 | 1318 | 1287 | 1293 | 0 | -9.83(-0.75%) |
Feb 26, 2018 | 1296 | 1314 | 1285 | 1303 | 0 | +10.83(+0.84%) |
Feb 23, 2018 | 1282 | 1300 | 1267 | 1292 | 0 | +16.05(+1.26%) |
Feb 22, 2018 | 1275 | 1297 | 1265 | 1276 | 0 | +4.16(+0.33%) |
Feb 21, 2018 | 1269 | 1304 | 1259 | 1272 | 0 | +3.73(+0.29%) |
Feb 20, 2018 | 1275 | 1298 | 1260 | 1268 | 0 | -12.82(-1.00%) |
Feb 16, 2018 | 1281 | 1281 | 1281 | 1281 | 0 | +4.95(+0.39%) |
Feb 15, 2018 | 1274 | 1285 | 1258 | 1276 | 0 | +4.10(+0.32%) |
Feb 14, 2018 | 1221 | 1287 | 1209 | 1272 | 0 | +36.37(+2.94%) |
Feb 13, 2018 | 1231 | 1239 | 1225 | 1236 | 0 | +1.03(+0.08%) |
Feb 12, 2018 | 1220 | 1248 | 1205 | 1235 | 0 | +20.68(+1.70%) |
Feb 09, 2018 | 1213 | 1233 | 1165 | 1214 | 0 | +12.50(+1.04%) |
Feb 08, 2018 | 1236 | 1253 | 1197 | 1201 | 0 | -40.06(-3.23%) |
Feb 07, 2018 | 1250 | 1267 | 1212 | 1241 | 0 | -5.41(-0.43%) |
Feb 06, 2018 | 1216 | 1272 | 1185 | 1247 | 0 | -9.60(-0.76%) |
Feb 05, 2018 | 1280 | 1301 | 1226 | 1256 | 0 | -31.14(-2.42%) |
Feb 02, 2018 | 1299 | 1341 | 1269 | 1288 | 0 | -30.97(-2.35%) |