Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1564 | 1636 | 1520 | 1594 | 579 | +56.92(+3.70%) |
Apr 27, 2018 | 1562 | 1566 | 1530 | 1537 | 306 | -12.92(-0.83%) |
Apr 26, 2018 | 1522 | 1554 | 1520 | 1550 | 329 | +12.00(+0.78%) |
Apr 25, 2018 | 1516 | 1551 | 1514 | 1538 | 381 | -2.00(-0.13%) |
Apr 24, 2018 | 1590 | 1598 | 1488 | 1540 | 964 | -56.00(-3.51%) |
Apr 23, 2018 | 1550 | 1600 | 1543 | 1596 | 429 | +51.08(+3.31%) |
Apr 20, 2018 | 1546 | 1558 | 1526 | 1545 | 328 | +8.92(+0.58%) |
Apr 19, 2018 | 1578 | 1596 | 1506 | 1536 | 714 | -40.00(-2.54%) |
Apr 18, 2018 | 1578 | 1648 | 1544 | 1576 | 664 | +1.92(+0.12%) |
Apr 17, 2018 | 1594 | 1595 | 1560 | 1574 | 559 | -5.40(-0.34%) |
Apr 16, 2018 | 1620 | 1620 | 1568 | 1579 | 642 | -20.52(-1.28%) |
Apr 13, 2018 | 1534 | 1624 | 1524 | 1600 | 814 | +72.00(+4.71%) |
Apr 12, 2018 | 1520 | 1566 | 1512 | 1528 | 471 | +12.00(+0.79%) |
Apr 11, 2018 | 1504 | 1568 | 1480 | 1516 | 770 | +0.00(+0.00%) |
Apr 10, 2018 | 1400 | 1518 | 1400 | 1516 | 1,064 | +116.02(+8.29%) |
Apr 09, 2018 | 1356 | 1400 | 1336 | 1400 | 752 | +45.98(+3.40%) |
Apr 06, 2018 | 1340 | 1357 | 1318 | 1354 | 206 | +19.00(+1.42%) |
Apr 05, 2018 | 1352 | 1352 | 1300 | 1335 | 344 | -9.00(-0.67%) |
Apr 04, 2018 | 1302 | 1350 | 1284 | 1344 | 357 | +24.00(+1.82%) |
Apr 03, 2018 | 1284 | 1328 | 1250 | 1320 | 808 | +40.00(+3.12%) |
Apr 02, 2018 | 1289 | 1290 | 1262 | 1280 | 444 | +20.00(+1.59%) |
Mar 29, 2018 | 1260 | 1260 | 1260 | 0 | -4.00(-0.32%) | |
Mar 28, 2018 | 1272 | 1278 | 1260 | 1264 | 266 | -6.00(-0.47%) |
Mar 27, 2018 | 1298 | 1300 | 1270 | 1270 | 549 | -8.00(-0.63%) |
Mar 26, 2018 | 1304 | 1304 | 1264 | 1278 | 357 | -10.00(-0.78%) |
Mar 23, 2018 | 1320 | 1321 | 1270 | 1288 | 179 | -12.00(-0.92%) |
Mar 22, 2018 | 1298 | 1323 | 1290 | 1300 | 86 | -10.00(-0.76%) |
Mar 21, 2018 | 1300 | 1328 | 1228 | 1310 | 419 | +2.00(+0.15%) |
Mar 20, 2018 | 1310 | 1310 | 1284 | 1308 | 697 | +6.00(+0.46%) |
Mar 19, 2018 | 1300 | 1327 | 1290 | 1302 | 635 | -8.00(-0.61%) |
Mar 16, 2018 | 1314 | 1352 | 1310 | 1310 | 1,670 | -10.00(-0.76%) |
Mar 15, 2018 | 1310 | 1326 | 1300 | 1320 | 1,064 | +6.00(+0.46%) |
Mar 14, 2018 | 1290 | 1314 | 1286 | 1314 | 757 | +4.80(+0.37%) |
Mar 13, 2018 | 1348 | 1348 | 1302 | 1309 | 1,372 | -32.80(-2.44%) |
Mar 12, 2018 | 1296 | 1342 | 1294 | 1342 | 868 | +26.00(+1.98%) |
Mar 09, 2018 | 1314 | 1324 | 1302 | 1316 | 1,140 | +2.00(+0.15%) |
Mar 08, 2018 | 1310 | 1326 | 1304 | 1314 | 834 | +12.30(+0.94%) |
Mar 07, 2018 | 1310 | 1310 | 1298 | 1302 | 580 | -2.30(-0.18%) |
Mar 06, 2018 | 1284 | 1304 | 1284 | 1304 | 893 | +14.00(+1.09%) |
Mar 05, 2018 | 1294 | 1316 | 1250 | 1290 | 1,017 | +10.00(+0.78%) |
Mar 02, 2018 | 1240 | 1300 | 1200 | 1280 | 322 | +16.00(+1.27%) |
Mar 01, 2018 | 1204 | 1292 | 1150 | 1264 | 283 | +24.00(+1.94%) |
Feb 28, 2018 | 1300 | 1305 | 1220 | 1240 | 268 | -52.00(-4.02%) |
Feb 27, 2018 | 1380 | 1380 | 1285 | 1292 | 529 | -41.98(-3.15%) |
Feb 26, 2018 | 1200 | 1340 | 1200 | 1334 | 962 | +151.98(+12.86%) |
Feb 23, 2018 | 1190 | 1287 | 1172 | 1182 | 361 | -58.00(-4.68%) |
Feb 22, 2018 | 1283 | 1152 | 1240 | 357 | +44.00(+3.68%) | |
Feb 21, 2018 | 1210 | 1231 | 1127 | 1196 | 340 | -14.20(-1.17%) |
Feb 20, 2018 | 1250 | 1400 | 1132 | 1210 | 519 | -25.80(-2.09%) |