Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 858.00 | 882.00 | 765.00 | 777.00 | 2,514 | -90.00(-10.38%) |
Apr 27, 2018 | 864.00 | 891.00 | 843.00 | 867.00 | 1,951 | +0.00(+0.00%) |
Apr 26, 2018 | 870.00 | 879.00 | 849.00 | 867.00 | 1,373 | +3.00(+0.35%) |
Apr 25, 2018 | 867.00 | 879.00 | 840.30 | 864.00 | 1,416 | -6.00(-0.69%) |
Apr 24, 2018 | 900.00 | 920.58 | 849.00 | 870.00 | 2,537 | -36.00(-3.97%) |
Apr 23, 2018 | 966.00 | 970.50 | 900.00 | 906.00 | 3,332 | -39.00(-4.13%) |
Apr 20, 2018 | 930.00 | 956.94 | 909.00 | 945.00 | 2,372 | +18.00(+1.94%) |
Apr 19, 2018 | 909.00 | 960.00 | 894.00 | 927.00 | 2,224 | +18.00(+1.98%) |
Apr 18, 2018 | 915.00 | 927.00 | 870.00 | 909.00 | 2,040 | -3.00(-0.33%) |
Apr 17, 2018 | 870.00 | 930.00 | 867.00 | 912.00 | 3,255 | +51.00(+5.92%) |
Apr 16, 2018 | 864.00 | 888.00 | 828.00 | 861.00 | 2,430 | +3.00(+0.35%) |
Apr 13, 2018 | 930.00 | 983.70 | 843.00 | 858.00 | 6,496 | -45.00(-4.98%) |
Apr 12, 2018 | 897.00 | 921.00 | 876.00 | 903.00 | 3,259 | +0.00(+0.00%) |
Apr 11, 2018 | 906.00 | 969.00 | 855.00 | 903.00 | 5,149 | -18.00(-1.95%) |
Apr 10, 2018 | 1083 | 1101 | 849.00 | 921.00 | 11,030 | -156.00(-14.48%) |
Apr 09, 2018 | 1080 | 1128 | 1074 | 1077 | 3,138 | -3.00(-0.28%) |
Apr 06, 2018 | 1125 | 1137 | 1065 | 1080 | 2,986 | -66.00(-5.76%) |
Apr 05, 2018 | 1137 | 1157 | 1104 | 1146 | 2,990 | +45.00(+4.09%) |
Apr 04, 2018 | 1071 | 1167 | 1071 | 1101 | 6,171 | +39.00(+3.67%) |
Apr 03, 2018 | 1038 | 1080 | 1035 | 1062 | 3,192 | +39.00(+3.81%) |
Apr 02, 2018 | 1026 | 1095 | 1008 | 1023 | 4,860 | +3.00(+0.29%) |
Mar 29, 2018 | 1020 | 1020 | 1020 | 0 | +39.00(+3.98%) | |
Mar 28, 2018 | 921.00 | 990.00 | 921.00 | 981.00 | 3,076 | +48.00(+5.14%) |
Mar 27, 2018 | 927.00 | 960.00 | 891.00 | 933.00 | 4,079 | +6.00(+0.65%) |
Mar 26, 2018 | 870.00 | 930.00 | 798.00 | 927.00 | 3,504 | +48.00(+5.46%) |
Mar 23, 2018 | 870.00 | 915.00 | 843.30 | 879.00 | 4,331 | +24.00(+2.81%) |
Mar 22, 2018 | 771.00 | 879.00 | 771.00 | 855.00 | 4,194 | +81.00(+10.47%) |
Mar 21, 2018 | 780.00 | 810.00 | 765.00 | 774.00 | 1,518 | -15.00(-1.90%) |
Mar 20, 2018 | 807.00 | 807.00 | 738.00 | 789.00 | 2,003 | -21.00(-2.59%) |
Mar 19, 2018 | 798.00 | 840.00 | 774.00 | 810.00 | 2,938 | +15.00(+1.89%) |
Mar 16, 2018 | 735.00 | 801.00 | 717.00 | 795.00 | 3,618 | +69.00(+9.50%) |
Mar 15, 2018 | 705.00 | 732.00 | 705.00 | 726.00 | 1,509 | +27.00(+3.86%) |
Mar 14, 2018 | 705.00 | 735.00 | 696.00 | 699.00 | 1,858 | +6.00(+0.87%) |
Mar 13, 2018 | 699.00 | 738.00 | 690.00 | 693.00 | 1,322 | -21.00(-2.94%) |
Mar 12, 2018 | 720.00 | 744.00 | 666.00 | 714.00 | 2,676 | -12.00(-1.65%) |
Mar 09, 2018 | 750.00 | 750.00 | 690.00 | 726.00 | 2,061 | -21.00(-2.81%) |
Mar 08, 2018 | 798.00 | 801.00 | 714.00 | 747.00 | 2,632 | -18.00(-2.35%) |
Mar 07, 2018 | 795.00 | 765.00 | 3,121 | +39.00(+5.37%) | ||
Mar 06, 2018 | 720.00 | 732.00 | 696.00 | 726.00 | 1,878 | +12.00(+1.68%) |
Mar 05, 2018 | 678.00 | 780.00 | 678.00 | 714.00 | 4,163 | +24.00(+3.48%) |
Mar 02, 2018 | 642.00 | 717.00 | 642.00 | 690.00 | 3,088 | +42.00(+6.48%) |
Mar 01, 2018 | 657.00 | 663.00 | 633.00 | 648.00 | 2,001 | -18.00(-2.70%) |
Feb 28, 2018 | 705.00 | 714.00 | 633.00 | 666.00 | 4,777 | -42.00(-5.93%) |
Feb 27, 2018 | 744.00 | 744.00 | 693.00 | 708.00 | 2,382 | -42.00(-5.60%) |
Feb 26, 2018 | 777.00 | 780.00 | 726.00 | 750.00 | 2,532 | -21.00(-2.72%) |
Feb 23, 2018 | 717.00 | 780.00 | 717.00 | 771.00 | 3,541 | +21.00(+2.80%) |
Feb 22, 2018 | 843.00 | 858.00 | 699.00 | 750.00 | 3,089 | -75.00(-9.09%) |
Feb 21, 2018 | 780.00 | 834.00 | 780.00 | 825.00 | 2,972 | +72.00(+9.56%) |
Feb 20, 2018 | 855.00 | 894.00 | 753.00 | 753.00 | 8,788 | -135.00(-15.20%) |
Feb 16, 2018 | 888.00 | 888.00 | 888.00 | 0 | -150.00(-14.45%) | |
Feb 15, 2018 | 1005 | 1052 | 999.72 | 1038 | 3,513 | +33.00(+3.28%) |
Feb 14, 2018 | 990.00 | 1050 | 969.00 | 1005 | 3,303 | +18.00(+1.82%) |
Feb 13, 2018 | 987.00 | 9,713 | +66.00(+7.17%) | |||
Feb 12, 2018 | 900.00 | 930.00 | 864.00 | 921.00 | 2,084 | +42.00(+4.78%) |
Feb 09, 2018 | 885.00 | 945.00 | 828.00 | 879.00 | 3,606 | -21.00(-2.33%) |
Feb 08, 2018 | 900.00 | 906.00 | 858.00 | 900.00 | 2,892 | -3.00(-0.33%) |
Feb 07, 2018 | 864.00 | 900.00 | 864.00 | 903.00 | 1,707 | +45.00(+5.24%) |
Feb 06, 2018 | 858.00 | 876.00 | 780.00 | 858.00 | 2,956 | -27.00(-3.05%) |
Feb 05, 2018 | 918.00 | 921.00 | 870.00 | 885.00 | 2,051 | -30.00(-3.28%) |
Feb 02, 2018 | 921.00 | 942.00 | 873.00 | 915.00 | 3,191 | +0.00(+0.00%) |