Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1107 | 1114 | 1091 | 1095 | 0 | -10.59(-0.96%) |
Apr 27, 2018 | 1103 | 1118 | 1094 | 1105 | 0 | +2.15(+0.19%) |
Apr 26, 2018 | 1102 | 1114 | 1088 | 1103 | 0 | +3.97(+0.36%) |
Apr 25, 2018 | 1094 | 1112 | 1082 | 1099 | 0 | +3.66(+0.33%) |
Apr 24, 2018 | 1111 | 1120 | 1085 | 1096 | 0 | -8.48(-0.77%) |
Apr 23, 2018 | 1105 | 1116 | 1094 | 1104 | 0 | +0.48(+0.04%) |
Apr 20, 2018 | 1113 | 1119 | 1096 | 1104 | 0 | -11.27(-1.01%) |
Apr 19, 2018 | 1127 | 1133 | 1103 | 1115 | 0 | -15.37(-1.36%) |
Apr 18, 2018 | 1137 | 1146 | 1124 | 1130 | 0 | -4.92(-0.43%) |
Apr 17, 2018 | 1136 | 1144 | 1125 | 1135 | 0 | +5.61(+0.50%) |
Apr 16, 2018 | 1124 | 1136 | 1116 | 1130 | 0 | +10.52(+0.94%) |
Apr 13, 2018 | 1125 | 1130 | 1112 | 1119 | 0 | -1.60(-0.14%) |
Apr 12, 2018 | 1122 | 1130 | 1112 | 1121 | 0 | +2.33(+0.21%) |
Apr 11, 2018 | 1114 | 1128 | 1109 | 1118 | 0 | -0.92(-0.08%) |
Apr 10, 2018 | 1118 | 1128 | 1107 | 1119 | 0 | +13.09(+1.18%) |
Apr 09, 2018 | 1116 | 1124 | 1101 | 1106 | 0 | -2.71(-0.24%) |
Apr 06, 2018 | 1119 | 1132 | 1098 | 1109 | 0 | -17.26(-1.53%) |
Apr 05, 2018 | 1121 | 1136 | 1111 | 1126 | 0 | +9.83(+0.88%) |
Apr 04, 2018 | 1086 | 1122 | 1082 | 1116 | 0 | +16.70(+1.52%) |
Apr 03, 2018 | 1091 | 1107 | 1078 | 1100 | 0 | +14.45(+1.33%) |
Apr 02, 2018 | 1104 | 1110 | 1073 | 1085 | 0 | -22.05(-1.99%) |
Mar 29, 2018 | 1107 | 1107 | 1107 | 1107 | 0 | +21.33(+1.96%) |
Mar 28, 2018 | 1082 | 1097 | 1072 | 1086 | 0 | +6.25(+0.58%) |
Mar 27, 2018 | 1087 | 1100 | 1071 | 1080 | 0 | -5.63(-0.52%) |
Mar 26, 2018 | 1079 | 1091 | 1064 | 1085 | 0 | +18.94(+1.78%) |
Mar 23, 2018 | 1087 | 1095 | 1063 | 1066 | 0 | -17.50(-1.61%) |
Mar 22, 2018 | 1095 | 1108 | 1078 | 1084 | 0 | -20.28(-1.84%) |
Mar 21, 2018 | 1103 | 1117 | 1094 | 1104 | 0 | -0.12(-0.01%) |
Mar 20, 2018 | 1107 | 1116 | 1095 | 1104 | 0 | -1.46(-0.13%) |
Mar 19, 2018 | 1114 | 1121 | 1094 | 1106 | 0 | -12.24(-1.09%) |
Mar 16, 2018 | 1113 | 1128 | 1105 | 1118 | 0 | +4.11(+0.37%) |
Mar 15, 2018 | 1120 | 1128 | 1105 | 1114 | 0 | -5.18(-0.46%) |
Mar 14, 2018 | 1130 | 1135 | 1112 | 1119 | 0 | -5.97(-0.53%) |
Mar 13, 2018 | 1132 | 1140 | 1119 | 1125 | 0 | -4.03(-0.36%) |
Mar 12, 2018 | 1129 | 1142 | 1120 | 1129 | 0 | +1.77(+0.16%) |
Mar 09, 2018 | 1122 | 1134 | 1110 | 1127 | 0 | +8.17(+0.73%) |
Mar 08, 2018 | 1119 | 1128 | 1106 | 1119 | 0 | +2.97(+0.27%) |
Mar 07, 2018 | 1115 | 1124 | 1109 | 1116 | 0 | -4.39(-0.39%) |
Mar 06, 2018 | 1113 | 1127 | 1101 | 1120 | 0 | +10.32(+0.93%) |
Mar 05, 2018 | 1095 | 1117 | 1088 | 1110 | 0 | +8.69(+0.79%) |
Mar 02, 2018 | 1085 | 1108 | 1074 | 1101 | 0 | +8.90(+0.81%) |
Mar 01, 2018 | 1103 | 1114 | 1081 | 1092 | 0 | -9.46(-0.86%) |
Feb 28, 2018 | 1119 | 1127 | 1098 | 1102 | 0 | -15.27(-1.37%) |
Feb 27, 2018 | 1134 | 1142 | 1114 | 1117 | 0 | -17.27(-1.52%) |
Feb 26, 2018 | 1131 | 1142 | 1118 | 1134 | 0 | +7.00(+0.62%) |
Feb 23, 2018 | 1122 | 1133 | 1112 | 1127 | 0 | +11.57(+1.04%) |
Feb 22, 2018 | 1117 | 1125 | 1110 | 1116 | 0 | -1.13(-0.10%) |
Feb 21, 2018 | 1122 | 1138 | 1111 | 1117 | 0 | -2.98(-0.27%) |
Feb 20, 2018 | 1128 | 1139 | 1113 | 1120 | 0 | -15.91(-1.40%) |
Feb 16, 2018 | 1136 | 1136 | 1136 | 1136 | 0 | -1.46(-0.13%) |
Feb 15, 2018 | 1130 | 1146 | 1116 | 1137 | 0 | +15.25(+1.36%) |
Feb 14, 2018 | 1102 | 1129 | 1094 | 1122 | 0 | +17.92(+1.62%) |
Feb 13, 2018 | 1104 | 1110 | 1098 | 1104 | 0 | -3.33(-0.30%) |
Feb 12, 2018 | 1107 | 1122 | 1091 | 1108 | 0 | +7.91(+0.72%) |
Feb 09, 2018 | 1101 | 1116 | 1069 | 1100 | 0 | +9.15(+0.84%) |
Feb 08, 2018 | 1118 | 1129 | 1088 | 1090 | 0 | -31.34(-2.79%) |
Feb 07, 2018 | 1118 | 1138 | 1110 | 1122 | 0 | +2.34(+0.21%) |
Feb 06, 2018 | 1087 | 1130 | 1077 | 1120 | 0 | +5.58(+0.50%) |
Feb 05, 2018 | 1131 | 1143 | 1102 | 1114 | 0 | -24.88(-2.18%) |
Feb 02, 2018 | 1150 | 1162 | 1130 | 1139 | 0 | -17.85(-1.54%) |