Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1617 | 1635 | 1592 | 1605 | 0 | -13.46(-0.83%) |
Apr 27, 2018 | 1677 | 1688 | 1605 | 1618 | 0 | -18.71(-1.14%) |
Apr 26, 2018 | 1626 | 1650 | 1613 | 1637 | 0 | +26.33(+1.63%) |
Apr 25, 2018 | 1614 | 1631 | 1582 | 1611 | 0 | -6.55(-0.41%) |
Apr 24, 2018 | 1650 | 1666 | 1601 | 1617 | 0 | -22.98(-1.40%) |
Apr 23, 2018 | 1660 | 1669 | 1631 | 1640 | 0 | -14.33(-0.87%) |
Apr 20, 2018 | 1671 | 1681 | 1644 | 1654 | 0 | -18.91(-1.13%) |
Apr 19, 2018 | 1692 | 1707 | 1661 | 1673 | 0 | -36.12(-2.11%) |
Apr 18, 2018 | 1696 | 1722 | 1680 | 1709 | 0 | +6.92(+0.41%) |
Apr 17, 2018 | 1688 | 1711 | 1680 | 1702 | 0 | -4.39(-0.26%) |
Apr 16, 2018 | 1707 | 1720 | 1692 | 1707 | 0 | +7.23(+0.43%) |
Apr 13, 2018 | 1721 | 1726 | 1688 | 1700 | 0 | -10.71(-0.63%) |
Apr 12, 2018 | 1693 | 1720 | 1687 | 1710 | 0 | +28.41(+1.69%) |
Apr 11, 2018 | 1677 | 1702 | 1670 | 1682 | 0 | -5.87(-0.35%) |
Apr 10, 2018 | 1675 | 1699 | 1659 | 1688 | 0 | +41.99(+2.55%) |
Apr 09, 2018 | 1637 | 1681 | 1612 | 1646 | 0 | +22.54(+1.39%) |
Apr 06, 2018 | 1636 | 1665 | 1608 | 1623 | 0 | -35.39(-2.13%) |
Apr 05, 2018 | 1675 | 1688 | 1644 | 1659 | 0 | -14.91(-0.89%) |
Apr 04, 2018 | 1614 | 1678 | 1607 | 1674 | 0 | +24.83(+1.51%) |
Apr 03, 2018 | 1643 | 1660 | 1621 | 1649 | 0 | +20.53(+1.26%) |
Apr 02, 2018 | 1659 | 1671 | 1611 | 1628 | 0 | -41.23(-2.47%) |
Mar 29, 2018 | 1669 | 1669 | 1669 | 1669 | 0 | +23.58(+1.43%) |
Mar 28, 2018 | 1646 | 1681 | 1614 | 1646 | 0 | -25.74(-1.54%) |
Mar 27, 2018 | 1733 | 1742 | 1658 | 1672 | 0 | -36.04(-2.11%) |
Mar 26, 2018 | 1693 | 1719 | 1659 | 1708 | 0 | +50.39(+3.04%) |
Mar 23, 2018 | 1707 | 1724 | 1653 | 1657 | 0 | -55.57(-3.24%) |
Mar 22, 2018 | 1738 | 1752 | 1705 | 1713 | 0 | -45.67(-2.60%) |
Mar 21, 2018 | 1762 | 1780 | 1747 | 1759 | 0 | -4.29(-0.24%) |
Mar 20, 2018 | 1753 | 1775 | 1743 | 1763 | 0 | -36.48(-2.03%) |
Mar 19, 2018 | 1813 | 1824 | 1776 | 1799 | 0 | +20.04(+1.13%) |
Mar 16, 2018 | 1780 | 1795 | 1764 | 1779 | 0 | +7.44(+0.42%) |
Mar 15, 2018 | 1778 | 1792 | 1759 | 1772 | 0 | -4.28(-0.24%) |
Mar 14, 2018 | 1785 | 1795 | 1757 | 1776 | 0 | -4.01(-0.23%) |
Mar 13, 2018 | 1794 | 1801 | 1769 | 1780 | 0 | -24.33(-1.35%) |
Mar 12, 2018 | 1791 | 1827 | 1778 | 1804 | 0 | +26.39(+1.48%) |
Mar 09, 2018 | 1768 | 1790 | 1749 | 1778 | 0 | +20.25(+1.15%) |
Mar 08, 2018 | 1754 | 1769 | 1738 | 1758 | 0 | +13.86(+0.79%) |
Mar 07, 2018 | 1741 | 1749 | 1732 | 1744 | 0 | +8.46(+0.49%) |
Mar 06, 2018 | 1732 | 1751 | 1717 | 1735 | 0 | +20.35(+1.19%) |
Mar 05, 2018 | 1681 | 1724 | 1672 | 1715 | 0 | +25.04(+1.48%) |
Mar 02, 2018 | 1648 | 1695 | 1635 | 1690 | 0 | +23.16(+1.39%) |
Mar 01, 2018 | 1692 | 1703 | 1649 | 1667 | 0 | -24.40(-1.44%) |
Feb 28, 2018 | 1704 | 1720 | 1685 | 1691 | 0 | -3.43(-0.20%) |
Feb 27, 2018 | 1700 | 1720 | 1683 | 1695 | 0 | -25.88(-1.50%) |
Feb 26, 2018 | 1703 | 1728 | 1694 | 1721 | 0 | +25.10(+1.48%) |
Feb 23, 2018 | 1661 | 1723 | 1651 | 1696 | 0 | +48.63(+2.95%) |
Feb 22, 2018 | 1649 | 1654 | 1640 | 1647 | 0 | -2.87(-0.17%) |
Feb 21, 2018 | 1664 | 1684 | 1646 | 1650 | 0 | -12.23(-0.74%) |
Feb 20, 2018 | 1648 | 1679 | 1640 | 1662 | 0 | +8.32(+0.50%) |
Feb 16, 2018 | 1654 | 1654 | 1654 | 1654 | 0 | -0.89(-0.05%) |
Feb 15, 2018 | 1644 | 1662 | 1627 | 1655 | 0 | +25.62(+1.57%) |
Feb 14, 2018 | 1590 | 1637 | 1583 | 1629 | 0 | +28.98(+1.81%) |
Feb 13, 2018 | 1595 | 1609 | 1585 | 1600 | 0 | +7.56(+0.47%) |
Feb 12, 2018 | 1574 | 1609 | 1559 | 1592 | 0 | +32.75(+2.10%) |
Feb 09, 2018 | 1562 | 1583 | 1497 | 1560 | 0 | +20.29(+1.32%) |
Feb 08, 2018 | 1588 | 1617 | 1537 | 1539 | 0 | -59.68(-3.73%) |
Feb 07, 2018 | 1615 | 1635 | 1590 | 1599 | 0 | -25.65(-1.58%) |
Feb 06, 2018 | 1560 | 1633 | 1546 | 1625 | 0 | +30.94(+1.94%) |
Feb 05, 2018 | 1621 | 1650 | 1573 | 1594 | 0 | -44.27(-2.70%) |
Feb 02, 2018 | 1665 | 1680 | 1630 | 1638 | 0 | -42.47(-2.53%) |