Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2321 | 2352 | 2293 | 2312 | 0 | -0.63(-0.03%) |
Apr 27, 2018 | 2347 | 2356 | 2288 | 2312 | 0 | +18.54(+0.81%) |
Apr 26, 2018 | 2276 | 2312 | 2264 | 2294 | 0 | +33.40(+1.48%) |
Apr 25, 2018 | 2256 | 2278 | 2222 | 2260 | 0 | +0.19(+0.01%) |
Apr 24, 2018 | 2313 | 2322 | 2240 | 2260 | 0 | -36.81(-1.60%) |
Apr 23, 2018 | 2313 | 2322 | 2279 | 2297 | 0 | -2.79(-0.12%) |
Apr 20, 2018 | 2336 | 2343 | 2286 | 2300 | 0 | -42.53(-1.82%) |
Apr 19, 2018 | 2346 | 2365 | 2325 | 2342 | 0 | -16.26(-0.69%) |
Apr 18, 2018 | 2357 | 2374 | 2340 | 2359 | 0 | +7.72(+0.33%) |
Apr 17, 2018 | 2325 | 2361 | 2319 | 2351 | 0 | +43.13(+1.87%) |
Apr 16, 2018 | 2305 | 2319 | 2291 | 2308 | 0 | +16.22(+0.71%) |
Apr 13, 2018 | 2306 | 2317 | 2279 | 2292 | 0 | -6.87(-0.30%) |
Apr 12, 2018 | 2289 | 2312 | 2281 | 2298 | 0 | +22.33(+0.98%) |
Apr 11, 2018 | 2280 | 2303 | 2268 | 2276 | 0 | -14.01(-0.61%) |
Apr 10, 2018 | 2285 | 2300 | 2264 | 2290 | 0 | +39.17(+1.74%) |
Apr 09, 2018 | 2259 | 2294 | 2243 | 2251 | 0 | +13.07(+0.58%) |
Apr 06, 2018 | 2260 | 2279 | 2231 | 2238 | 0 | -51.89(-2.27%) |
Apr 05, 2018 | 2282 | 2304 | 2267 | 2290 | 0 | +23.99(+1.06%) |
Apr 04, 2018 | 2184 | 2272 | 2180 | 2266 | 0 | +39.71(+1.78%) |
Apr 03, 2018 | 2217 | 2238 | 2182 | 2226 | 0 | +30.25(+1.38%) |
Apr 02, 2018 | 2235 | 2249 | 2170 | 2196 | 0 | -58.08(-2.58%) |
Mar 29, 2018 | 2254 | 2254 | 2254 | 2254 | 0 | +28.37(+1.27%) |
Mar 28, 2018 | 2233 | 2264 | 2197 | 2226 | 0 | -23.75(-1.06%) |
Mar 27, 2018 | 2331 | 2342 | 2231 | 2249 | 0 | -66.97(-2.89%) |
Mar 26, 2018 | 2268 | 2320 | 2247 | 2316 | 0 | +96.48(+4.35%) |
Mar 23, 2018 | 2270 | 2289 | 2218 | 2220 | 0 | -52.66(-2.32%) |
Mar 22, 2018 | 2298 | 2317 | 2269 | 2272 | 0 | -45.82(-1.98%) |
Mar 21, 2018 | 2336 | 2351 | 2308 | 2318 | 0 | -19.52(-0.83%) |
Mar 20, 2018 | 2323 | 2350 | 2316 | 2338 | 0 | +19.12(+0.82%) |
Mar 19, 2018 | 2332 | 2346 | 2299 | 2319 | 0 | -36.87(-1.57%) |
Mar 16, 2018 | 2358 | 2375 | 2342 | 2356 | 0 | -1.13(-0.05%) |
Mar 15, 2018 | 2358 | 2375 | 2341 | 2357 | 0 | +0.85(+0.04%) |
Mar 14, 2018 | 2377 | 2384 | 2349 | 2356 | 0 | -8.41(-0.36%) |
Mar 13, 2018 | 2368 | 2371 | 2358 | 2364 | 0 | -24.43(-1.02%) |
Mar 12, 2018 | 2382 | 2403 | 2372 | 2389 | 0 | +10.79(+0.45%) |
Mar 09, 2018 | 2356 | 2379 | 2346 | 2378 | 0 | +35.94(+1.53%) |
Mar 08, 2018 | 2336 | 2351 | 2325 | 2342 | 0 | +14.89(+0.64%) |
Mar 07, 2018 | 2325 | 2331 | 2311 | 2327 | 0 | -8.74(-0.37%) |
Mar 06, 2018 | 2345 | 2355 | 2322 | 2336 | 0 | +2.45(+0.10%) |
Mar 05, 2018 | 2302 | 2344 | 2292 | 2333 | 0 | +16.04(+0.69%) |
Mar 02, 2018 | 2279 | 2321 | 2264 | 2317 | 0 | +11.02(+0.48%) |
Mar 01, 2018 | 2338 | 2351 | 2275 | 2306 | 0 | -29.59(-1.27%) |
Feb 28, 2018 | 2357 | 2373 | 2333 | 2336 | 0 | -8.97(-0.38%) |
Feb 27, 2018 | 2375 | 2384 | 2342 | 2345 | 0 | -29.13(-1.23%) |
Feb 26, 2018 | 2352 | 2379 | 2344 | 2374 | 0 | +33.88(+1.45%) |
Feb 23, 2018 | 2325 | 2343 | 2309 | 2340 | 0 | +36.17(+1.57%) |
Feb 22, 2018 | 2304 | 2307 | 2297 | 2304 | 0 | +10.11(+0.44%) |
Feb 21, 2018 | 2318 | 2337 | 2291 | 2294 | 0 | -10.56(-0.46%) |
Feb 20, 2018 | 2306 | 2336 | 2285 | 2304 | 0 | -22.36(-0.96%) |
Feb 16, 2018 | 2327 | 2327 | 2327 | 2327 | 0 | -2.48(-0.11%) |
Feb 15, 2018 | 2309 | 2335 | 2291 | 2329 | 0 | +41.05(+1.79%) |
Feb 14, 2018 | 2233 | 2293 | 2227 | 2288 | 0 | +38.72(+1.72%) |
Feb 13, 2018 | 2243 | 2254 | 2240 | 2249 | 0 | +21.19(+0.95%) |
Feb 12, 2018 | 2206 | 2246 | 2182 | 2228 | 0 | +48.03(+2.20%) |
Feb 09, 2018 | 2183 | 2212 | 2089 | 2180 | 0 | +24.73(+1.15%) |
Feb 08, 2018 | 2212 | 2255 | 2153 | 2155 | 0 | -85.79(-3.83%) |
Feb 07, 2018 | 2265 | 2290 | 2227 | 2241 | 0 | -26.43(-1.17%) |
Feb 06, 2018 | 2169 | 2273 | 2146 | 2268 | 0 | +62.10(+2.82%) |
Feb 05, 2018 | 2247 | 2303 | 2167 | 2206 | 0 | -70.44(-3.09%) |
Feb 02, 2018 | 2327 | 2344 | 2274 | 2276 | 0 | -36.17(-1.56%) |