Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1482 | 1489 | 1428 | 1428 | 776 | -68.48(-4.58%) |
Apr 27, 2018 | 1459 | 1516 | 1459 | 1496 | 1,045 | +37.63(+2.58%) |
Apr 26, 2018 | 1467 | 1489 | 1448 | 1459 | 665 | -3.77(-0.26%) |
Apr 25, 2018 | 1467 | 1492 | 1431 | 1463 | 987 | -2.90(-0.20%) |
Apr 24, 2018 | 1451 | 1522 | 1426 | 1465 | 3,196 | +34.44(+2.41%) |
Apr 23, 2018 | 1408 | 1441 | 1399 | 1431 | 2,952 | +39.22(+2.82%) |
Apr 20, 2018 | 1372 | 1409 | 1368 | 1392 | 1,508 | +27.84(+2.04%) |
Apr 19, 2018 | 1306 | 1368 | 1306 | 1364 | 2,138 | +69.06(+5.33%) |
Apr 18, 2018 | 1326 | 1337 | 1293 | 1295 | 1,261 | -17.74(-1.35%) |
Apr 17, 2018 | 1387 | 1390 | 1284 | 1313 | 2,476 | -60.02(-4.37%) |
Apr 16, 2018 | 1368 | 1378 | 1338 | 1373 | 923 | +25.38(+1.88%) |
Apr 13, 2018 | 1460 | 1460 | 1329 | 1347 | 3,033 | -66.34(-4.69%) |
Apr 12, 2018 | 1358 | 1436 | 1358 | 1414 | 2,085 | +78.84(+5.91%) |
Apr 11, 2018 | 1328 | 1350 | 1315 | 1335 | 442 | -18.85(-1.39%) |
Apr 10, 2018 | 1347 | 1368 | 1310 | 1354 | 1,360 | +66.34(+5.15%) |
Apr 09, 2018 | 1309 | 1375 | 1284 | 1287 | 1,874 | -5.62(-0.43%) |
Apr 06, 2018 | 1360 | 1378 | 1243 | 1293 | 2,606 | -112.73(-8.02%) |
Apr 05, 2018 | 1410 | 1417 | 1370 | 1406 | 1,212 | +17.76(+1.28%) |
Apr 04, 2018 | 1283 | 1391 | 1274 | 1388 | 3,518 | +56.19(+4.22%) |
Apr 03, 2018 | 1300 | 1349 | 1291 | 1332 | 1,270 | +50.75(+3.96%) |
Apr 02, 2018 | 1337 | 1367 | 1235 | 1281 | 4,712 | -82.11(-6.02%) |
Mar 29, 2018 | 1363 | 1363 | 1363 | 0 | +35.34(+2.66%) | |
Mar 28, 2018 | 1298 | 1345 | 1283 | 1328 | 1,243 | +28.10(+2.16%) |
Mar 27, 2018 | 1410 | 1410 | 1278 | 1300 | 3,655 | -94.97(-6.81%) |
Mar 26, 2018 | 1323 | 1399 | 1310 | 1395 | 3,723 | +122.06(+9.59%) |
Mar 23, 2018 | 1423 | 1445 | 1266 | 1272 | 4,827 | -150.16(-10.56%) |
Mar 22, 2018 | 1538 | 1551 | 1417 | 1423 | 2,503 | -174.91(-10.95%) |
Mar 21, 2018 | 1585 | 1640 | 1560 | 1598 | 2,102 | +12.33(+0.78%) |
Mar 20, 2018 | 1636 | 1636 | 1581 | 1585 | 2,489 | -24.96(-1.55%) |
Mar 19, 2018 | 1647 | 1647 | 1554 | 1610 | 1,457 | -39.32(-2.38%) |
Mar 16, 2018 | 1616 | 1684 | 1616 | 1650 | 1,415 | +34.97(+2.17%) |
Mar 15, 2018 | 1655 | 1655 | 1575 | 1615 | 1,577 | +20.70(+1.30%) |
Mar 14, 2018 | 1684 | 1684 | 1580 | 1594 | 3,582 | -75.01(-4.49%) |
Mar 13, 2018 | 1712 | 1713 | 1651 | 1669 | 1,977 | -35.12(-2.06%) |
Mar 12, 2018 | 1736 | 1737 | 1686 | 1704 | 2,402 | -6.88(-0.40%) |
Mar 09, 2018 | 1678 | 1715 | 1645 | 1711 | 1,908 | +78.57(+4.81%) |
Mar 08, 2018 | 1684 | 1702 | 1589 | 1632 | 3,633 | -45.98(-2.74%) |
Mar 07, 2018 | 1688 | 1678 | 2,735 | +24.62(+1.49%) | ||
Mar 06, 2018 | 1618 | 1657 | 1562 | 1654 | 1,811 | +52.85(+3.30%) |
Mar 05, 2018 | 1476 | 1604 | 1462 | 1601 | 2,199 | +66.27(+4.32%) |
Mar 02, 2018 | 1423 | 1539 | 1394 | 1535 | 1,730 | +73.33(+5.02%) |
Mar 01, 2018 | 1466 | 1508 | 1444 | 1461 | 1,749 | +3.07(+0.21%) |
Feb 28, 2018 | 1541 | 1575 | 1458 | 1458 | 1,540 | -68.79(-4.51%) |
Feb 27, 2018 | 1581 | 1638 | 1527 | 1527 | 2,021 | -63.55(-4.00%) |
Feb 26, 2018 | 1590 | 1590 | 1532 | 1590 | 1,896 | +24.44(+1.56%) |
Feb 23, 2018 | 1508 | 1566 | 1506 | 1566 | 1,211 | +68.62(+4.58%) |
Feb 22, 2018 | 1487 | 1497 | 1,898 | -86.90(-5.49%) | ||
Feb 21, 2018 | 1542 | 1634 | 1542 | 1584 | 1,968 | +42.22(+2.74%) |
Feb 20, 2018 | 1598 | 1598 | 1532 | 1542 | 1,205 | -38.60(-2.44%) |
Feb 16, 2018 | 1581 | 1581 | 1581 | 0 | +37.31(+2.42%) | |
Feb 15, 2018 | 1553 | 1577 | 1524 | 1543 | 1,727 | +10.12(+0.66%) |
Feb 14, 2018 | 1424 | 1536 | 1408 | 1533 | 2,561 | +119.56(+8.46%) |
Feb 13, 2018 | 1377 | 1416 | 1370 | 1414 | 748 | +21.11(+1.52%) |
Feb 12, 2018 | 1401 | 1438 | 1360 | 1393 | 1,334 | +20.64(+1.50%) |
Feb 09, 2018 | 1354 | 1388 | 1260 | 1372 | 1,581 | +75.49(+5.82%) |
Feb 08, 2018 | 1472 | 1472 | 1296 | 1296 | 1,677 | -160.74(-11.03%) |
Feb 07, 2018 | 1473 | 1411 | 1457 | 2,106 | +46.51(+3.30%) | |
Feb 06, 2018 | 1276 | 1434 | 1252 | 1411 | 2,961 | -46.71(-3.21%) |
Feb 05, 2018 | 1517 | 1539 | 1363 | 1457 | 4,069 | -112.25(-7.15%) |
Feb 02, 2018 | 1603 | 1654 | 1552 | 1570 | 3,193 | -45.98(-2.85%) |