Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2502 | 2515 | 2500 | 2515 | 0 | +22.98(+0.92%) |
Apr 29, 2018 | 2498 | 2508 | 2484 | 2492 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 2498 | 2508 | 2484 | 2492 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 2498 | 2508 | 2484 | 2492 | 0 | +16.76(+0.68%) |
Apr 26, 2018 | 2461 | 2484 | 2456 | 2476 | 0 | +26.83(+1.10%) |
Apr 25, 2018 | 2444 | 2454 | 2437 | 2449 | 0 | -15.33(-0.62%) |
Apr 24, 2018 | 2478 | 2479 | 2454 | 2464 | 0 | -9.97(-0.40%) |
Apr 23, 2018 | 2474 | 2479 | 2467 | 2474 | 0 | -2.22(-0.09%) |
Apr 22, 2018 | 2479 | 2485 | 2472 | 2476 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 2479 | 2485 | 2472 | 2476 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 2479 | 2485 | 2472 | 2476 | 0 | -9.77(-0.39%) |
Apr 19, 2018 | 2483 | 2491 | 2477 | 2486 | 0 | +6.12(+0.25%) |
Apr 18, 2018 | 2468 | 2487 | 2468 | 2480 | 0 | +26.21(+1.07%) |
Apr 17, 2018 | 2459 | 2466 | 2449 | 2454 | 0 | -3.72(-0.15%) |
Apr 16, 2018 | 2466 | 2466 | 2450 | 2457 | 0 | +2.42(+0.10%) |
Apr 15, 2018 | 2449 | 2458 | 2442 | 2455 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 2449 | 2458 | 2442 | 2455 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 2449 | 2458 | 2442 | 2455 | 0 | +12.36(+0.51%) |
Apr 12, 2018 | 2451 | 2455 | 2442 | 2443 | 0 | -1.51(-0.06%) |
Apr 11, 2018 | 2457 | 2459 | 2441 | 2444 | 0 | -6.52(-0.27%) |
Apr 10, 2018 | 2440 | 2454 | 2420 | 2451 | 0 | +6.66(+0.27%) |
Apr 09, 2018 | 2424 | 2446 | 2424 | 2444 | 0 | +14.50(+0.60%) |
Apr 08, 2018 | 2421 | 2434 | 2417 | 2430 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 2421 | 2434 | 2417 | 2430 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 2421 | 2434 | 2417 | 2430 | 0 | -7.94(-0.33%) |
Apr 05, 2018 | 2427 | 2447 | 2421 | 2438 | 0 | +29.46(+1.22%) |
Apr 04, 2018 | 2448 | 2448 | 2406 | 2408 | 0 | -34.37(-1.41%) |
Apr 03, 2018 | 2422 | 2442 | 2416 | 2442 | 0 | -1.73(-0.07%) |
Apr 02, 2018 | 2455 | 2468 | 2441 | 2444 | 0 | -1.69(-0.07%) |
Apr 01, 2018 | 2454 | 2458 | 2446 | 2446 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 2454 | 2458 | 2446 | 2446 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 2454 | 2458 | 2446 | 2446 | 0 | +9.48(+0.39%) |
Mar 29, 2018 | 2422 | 2439 | 2414 | 2436 | 0 | +17.08(+0.71%) |
Mar 28, 2018 | 2426 | 2431 | 2409 | 2419 | 0 | -32.77(-1.34%) |
Mar 27, 2018 | 2455 | 2457 | 2445 | 2452 | 0 | +14.98(+0.61%) |
Mar 26, 2018 | 2415 | 2437 | 2399 | 2437 | 0 | +20.32(+0.84%) |
Mar 25, 2018 | 2447 | 2450 | 2413 | 2417 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 2447 | 2450 | 2413 | 2417 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 2447 | 2450 | 2413 | 2417 | 0 | -79.26(-3.18%) |
Mar 22, 2018 | 2495 | 2509 | 2485 | 2496 | 0 | +11.05(+0.44%) |
Mar 21, 2018 | 2488 | 2493 | 2484 | 2485 | 0 | -0.55(-0.02%) |
Mar 20, 2018 | 2457 | 2486 | 2457 | 2486 | 0 | +10.49(+0.42%) |
Mar 19, 2018 | 2492 | 2494 | 2471 | 2475 | 0 | -18.94(-0.76%) |
Mar 18, 2018 | 2495 | 2498 | 2477 | 2494 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 2495 | 2498 | 2477 | 2494 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 2495 | 2498 | 2477 | 2494 | 0 | +1.59(+0.06%) |
Mar 15, 2018 | 2486 | 2497 | 2471 | 2492 | 0 | +6.30(+0.25%) |
Mar 14, 2018 | 2477 | 2487 | 2475 | 2486 | 0 | -8.41(-0.34%) |
Mar 13, 2018 | 2483 | 2494 | 2479 | 2494 | 0 | +10.37(+0.42%) |
Mar 12, 2018 | 2486 | 2489 | 2475 | 2484 | 0 | +24.67(+1.00%) |
Mar 11, 2018 | 2443 | 2476 | 2436 | 2459 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 2443 | 2476 | 2436 | 2459 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 2443 | 2476 | 2436 | 2459 | 0 | +26.37(+1.08%) |
Mar 08, 2018 | 2421 | 2433 | 2408 | 2433 | 0 | +31.26(+1.30%) |
Mar 07, 2018 | 2413 | 2429 | 2395 | 2402 | 0 | -9.59(-0.40%) |
Mar 06, 2018 | 2401 | 2413 | 2393 | 2411 | 0 | +36.35(+1.53%) |
Mar 05, 2018 | 2406 | 2408 | 2375 | 2375 | 0 | -27.10(-1.13%) |
Mar 04, 2018 | 2407 | 2410 | 2387 | 2402 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 2407 | 2410 | 2387 | 2402 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 2407 | 2410 | 2387 | 2402 | 0 | -25.20(-1.04%) |
Mar 01, 2018 | 2447 | 2460 | 2426 | 2427 | 0 | +0.00(+0.00%) |
Feb 28, 2018 | 2447 | 2460 | 2426 | 2427 | 0 | -28.78(-1.17%) |
Feb 27, 2018 | 2474 | 2481 | 2456 | 2456 | 0 | -1.51(-0.06%) |
Feb 26, 2018 | 2465 | 2466 | 2448 | 2458 | 0 | +6.13(+0.25%) |
Feb 25, 2018 | 2427 | 2452 | 2427 | 2452 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 2427 | 2452 | 2427 | 2452 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 2427 | 2452 | 2427 | 2452 | 0 | +37.24(+1.54%) |
Feb 22, 2018 | 2417 | 2423 | 2405 | 2414 | 0 | -15.37(-0.63%) |
Feb 21, 2018 | 2418 | 2432 | 2404 | 2430 | 0 | +14.53(+0.60%) |
Feb 20, 2018 | 2433 | 2438 | 2411 | 2415 | 0 | -27.70(-1.13%) |
Feb 19, 2018 | 2453 | 2455 | 2428 | 2443 | 0 | +20.99(+0.87%) |
Feb 18, 2018 | 2412 | 2427 | 2408 | 2422 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 2412 | 2427 | 2408 | 2422 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 2412 | 2427 | 2408 | 2422 | 0 | +0.00(+0.00%) |
Feb 15, 2018 | 2412 | 2427 | 2408 | 2422 | 0 | +0.00(+0.00%) |
Feb 14, 2018 | 2412 | 2427 | 2408 | 2422 | 0 | +26.64(+1.11%) |
Feb 13, 2018 | 2403 | 2422 | 2389 | 2395 | 0 | +9.81(+0.41%) |
Feb 12, 2018 | 2380 | 2398 | 2367 | 2385 | 0 | +21.61(+0.91%) |
Feb 11, 2018 | 2347 | 2373 | 2347 | 2364 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 2347 | 2373 | 2347 | 2364 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 2347 | 2373 | 2347 | 2364 | 0 | -43.85(-1.82%) |
Feb 08, 2018 | 2400 | 2424 | 2393 | 2408 | 0 | +11.06(+0.46%) |
Feb 07, 2018 | 2484 | 2484 | 2397 | 2397 | 0 | -56.75(-2.31%) |
Feb 06, 2018 | 2437 | 2460 | 2409 | 2453 | 0 | -38.44(-1.54%) |
Feb 05, 2018 | 2487 | 2504 | 2476 | 2492 | 0 | -33.64(-1.33%) |
Feb 04, 2018 | 2566 | 2566 | 2520 | 2525 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 2566 | 2566 | 2520 | 2525 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 2566 | 2566 | 2520 | 2525 | 0 | -43.15(-1.68%) |