Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1218 | 1228 | 1199 | 1209 | 0 | -8.50(-0.70%) |
May 30, 2018 | 1209 | 1226 | 1201 | 1218 | 0 | +16.36(+1.36%) |
May 29, 2018 | 1203 | 1215 | 1189 | 1201 | 0 | -10.08(-0.83%) |
May 28, 2018 | 1211 | 1211 | 1211 | 1211 | 0 | -0.07(-0.01%) |
May 25, 2018 | 1208 | 1222 | 1201 | 1211 | 0 | +1.40(+0.12%) |
May 24, 2018 | 1204 | 1218 | 1193 | 1210 | 0 | +3.62(+0.30%) |
May 23, 2018 | 1196 | 1214 | 1186 | 1206 | 0 | +9.38(+0.78%) |
May 22, 2018 | 1213 | 1220 | 1192 | 1197 | 0 | -12.02(-0.99%) |
May 21, 2018 | 1208 | 1220 | 1198 | 1209 | 0 | +6.92(+0.58%) |
May 18, 2018 | 1205 | 1214 | 1193 | 1202 | 0 | -3.10(-0.26%) |
May 17, 2018 | 1206 | 1218 | 1195 | 1205 | 0 | -1.38(-0.11%) |
May 16, 2018 | 1199 | 1218 | 1192 | 1206 | 0 | +10.60(+0.89%) |
May 15, 2018 | 1194 | 1205 | 1182 | 1196 | 0 | -3.62(-0.30%) |
May 14, 2018 | 1199 | 1213 | 1188 | 1200 | 0 | +2.50(+0.21%) |
May 11, 2018 | 1196 | 1208 | 1184 | 1197 | 0 | +1.49(+0.12%) |
May 10, 2018 | 1192 | 1205 | 1182 | 1196 | 0 | +4.78(+0.40%) |
May 09, 2018 | 1187 | 1201 | 1174 | 1191 | 0 | +1.70(+0.14%) |
May 08, 2018 | 1188 | 1201 | 1176 | 1189 | 0 | +0.67(+0.06%) |
May 07, 2018 | 1189 | 1202 | 1174 | 1188 | 0 | +3.58(+0.30%) |
May 04, 2018 | 1168 | 1194 | 1160 | 1185 | 0 | +13.35(+1.14%) |
May 03, 2018 | 1175 | 1184 | 1153 | 1171 | 0 | -7.46(-0.63%) |
May 02, 2018 | 1182 | 1196 | 1169 | 1179 | 0 | -4.49(-0.38%) |
May 01, 2018 | 1179 | 1191 | 1163 | 1183 | 0 | +1.64(+0.14%) |
Apr 30, 2018 | 1193 | 1204 | 1176 | 1182 | 0 | -6.55(-0.55%) |
Apr 27, 2018 | 1191 | 1205 | 1174 | 1188 | 0 | +3.63(+0.31%) |
Apr 26, 2018 | 1181 | 1202 | 1163 | 1185 | 0 | +9.81(+0.83%) |
Apr 25, 2018 | 1170 | 1185 | 1155 | 1175 | 0 | +3.96(+0.34%) |
Apr 24, 2018 | 1189 | 1198 | 1160 | 1171 | 0 | -12.16(-1.03%) |
Apr 23, 2018 | 1184 | 1196 | 1171 | 1183 | 0 | +2.61(+0.22%) |
Apr 20, 2018 | 1191 | 1198 | 1172 | 1180 | 0 | -10.41(-0.87%) |
Apr 19, 2018 | 1198 | 1207 | 1180 | 1191 | 0 | -7.93(-0.66%) |
Apr 18, 2018 | 1193 | 1211 | 1184 | 1199 | 0 | +9.61(+0.81%) |
Apr 17, 2018 | 1187 | 1200 | 1175 | 1189 | 0 | +13.46(+1.14%) |
Apr 16, 2018 | 1170 | 1187 | 1159 | 1176 | 0 | +13.19(+1.13%) |
Apr 13, 2018 | 1175 | 1182 | 1154 | 1163 | 0 | -6.75(-0.58%) |
Apr 12, 2018 | 1168 | 1181 | 1158 | 1169 | 0 | +5.86(+0.50%) |
Apr 11, 2018 | 1162 | 1177 | 1154 | 1163 | 0 | -3.46(-0.30%) |
Apr 10, 2018 | 1167 | 1178 | 1153 | 1167 | 0 | +15.30(+1.33%) |
Apr 09, 2018 | 1162 | 1174 | 1147 | 1152 | 0 | -3.06(-0.27%) |
Apr 06, 2018 | 1168 | 1182 | 1143 | 1155 | 0 | -22.16(-1.88%) |
Apr 05, 2018 | 1174 | 1187 | 1161 | 1177 | 0 | +11.35(+0.97%) |
Apr 04, 2018 | 1134 | 1171 | 1128 | 1165 | 0 | +14.41(+1.25%) |
Apr 03, 2018 | 1144 | 1160 | 1130 | 1151 | 0 | +13.23(+1.16%) |
Apr 02, 2018 | 1165 | 1172 | 1124 | 1138 | 0 | -30.80(-2.64%) |
Mar 29, 2018 | 1169 | 1169 | 1169 | 1169 | 0 | +15.04(+1.30%) |
Mar 28, 2018 | 1157 | 1172 | 1140 | 1154 | 0 | -5.17(-0.45%) |
Mar 27, 2018 | 1182 | 1190 | 1150 | 1159 | 0 | -19.00(-1.61%) |
Mar 26, 2018 | 1166 | 1185 | 1151 | 1178 | 0 | +28.95(+2.52%) |
Mar 23, 2018 | 1172 | 1182 | 1146 | 1149 | 0 | -20.90(-1.79%) |
Mar 22, 2018 | 1187 | 1197 | 1166 | 1170 | 0 | -26.11(-2.18%) |
Mar 21, 2018 | 1195 | 1210 | 1186 | 1196 | 0 | -1.58(-0.13%) |
Mar 20, 2018 | 1198 | 1210 | 1187 | 1197 | 0 | +0.82(+0.07%) |
Mar 19, 2018 | 1204 | 1212 | 1184 | 1197 | 0 | -12.60(-1.04%) |
Mar 16, 2018 | 1207 | 1223 | 1198 | 1209 | 0 | +1.89(+0.16%) |
Mar 15, 2018 | 1212 | 1222 | 1198 | 1207 | 0 | -2.30(-0.19%) |
Mar 14, 2018 | 1218 | 1227 | 1201 | 1210 | 0 | -4.57(-0.38%) |
Mar 13, 2018 | 1220 | 1229 | 1207 | 1214 | 0 | -6.37(-0.52%) |
Mar 12, 2018 | 1223 | 1235 | 1209 | 1221 | 0 | -0.14(-0.01%) |
Mar 09, 2018 | 1208 | 1226 | 1198 | 1221 | 0 | +20.77(+1.73%) |
Mar 08, 2018 | 1206 | 1216 | 1187 | 1200 | 0 | -2.62(-0.22%) |
Mar 07, 2018 | 1200 | 1209 | 1193 | 1202 | 0 | -3.48(-0.29%) |
Mar 06, 2018 | 1199 | 1213 | 1187 | 1206 | 0 | +11.49(+0.96%) |
Mar 05, 2018 | 1182 | 1203 | 1171 | 1194 | 0 | +7.77(+0.65%) |
Mar 02, 2018 | 1168 | 1193 | 1156 | 1187 | 0 | +7.79(+0.66%) |