Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1194 | 1200 | 1181 | 1189 | 0 | -7.53(-0.63%) |
May 30, 2018 | 1186 | 1203 | 1179 | 1197 | 0 | +17.33(+1.47%) |
May 29, 2018 | 1190 | 1198 | 1169 | 1179 | 0 | -20.79(-1.73%) |
May 28, 2018 | 1200 | 1200 | 1200 | 1200 | 0 | +0.00(+0.00%) |
May 25, 2018 | 1199 | 1206 | 1192 | 1200 | 0 | -2.19(-0.18%) |
May 24, 2018 | 1203 | 1209 | 1189 | 1202 | 0 | -2.67(-0.22%) |
May 23, 2018 | 1203 | 1213 | 1192 | 1205 | 0 | -1.80(-0.15%) |
May 22, 2018 | 1206 | 1218 | 1198 | 1207 | 0 | +2.08(+0.17%) |
May 21, 2018 | 1200 | 1212 | 1192 | 1205 | 0 | +9.58(+0.80%) |
May 18, 2018 | 1198 | 1204 | 1189 | 1195 | 0 | -3.18(-0.27%) |
May 17, 2018 | 1197 | 1206 | 1189 | 1198 | 0 | +1.04(+0.09%) |
May 16, 2018 | 1197 | 1207 | 1188 | 1197 | 0 | +1.39(+0.12%) |
May 15, 2018 | 1197 | 1208 | 1186 | 1196 | 0 | -6.60(-0.55%) |
May 14, 2018 | 1209 | 1215 | 1197 | 1202 | 0 | -5.02(-0.42%) |
May 11, 2018 | 1210 | 1217 | 1202 | 1207 | 0 | -0.99(-0.08%) |
May 10, 2018 | 1203 | 1214 | 1196 | 1208 | 0 | +7.17(+0.60%) |
May 09, 2018 | 1194 | 1207 | 1186 | 1201 | 0 | +9.26(+0.78%) |
May 08, 2018 | 1189 | 1202 | 1180 | 1192 | 0 | +1.62(+0.14%) |
May 07, 2018 | 1186 | 1196 | 1179 | 1190 | 0 | +6.65(+0.56%) |
May 04, 2018 | 1166 | 1192 | 1161 | 1184 | 0 | +12.20(+1.04%) |
May 03, 2018 | 1171 | 1181 | 1156 | 1172 | 0 | -3.62(-0.31%) |
May 02, 2018 | 1180 | 1190 | 1166 | 1175 | 0 | -9.44(-0.80%) |
May 01, 2018 | 1179 | 1190 | 1167 | 1185 | 0 | +4.48(+0.38%) |
Apr 30, 2018 | 1193 | 1200 | 1175 | 1180 | 0 | -10.43(-0.88%) |
Apr 27, 2018 | 1182 | 1198 | 1176 | 1191 | 0 | +9.48(+0.80%) |
Apr 26, 2018 | 1178 | 1192 | 1167 | 1181 | 0 | +4.73(+0.40%) |
Apr 25, 2018 | 1177 | 1186 | 1163 | 1176 | 0 | -3.19(-0.27%) |
Apr 24, 2018 | 1185 | 1195 | 1169 | 1180 | 0 | -1.69(-0.14%) |
Apr 23, 2018 | 1182 | 1190 | 1173 | 1181 | 0 | +1.45(+0.12%) |
Apr 20, 2018 | 1182 | 1192 | 1171 | 1180 | 0 | -2.17(-0.18%) |
Apr 19, 2018 | 1178 | 1191 | 1168 | 1182 | 0 | +4.02(+0.34%) |
Apr 18, 2018 | 1184 | 1191 | 1172 | 1178 | 0 | -3.35(-0.28%) |
Apr 17, 2018 | 1184 | 1194 | 1172 | 1181 | 0 | +2.42(+0.21%) |
Apr 16, 2018 | 1178 | 1187 | 1169 | 1179 | 0 | +7.52(+0.64%) |
Apr 13, 2018 | 1185 | 1189 | 1164 | 1171 | 0 | -6.88(-0.58%) |
Apr 12, 2018 | 1175 | 1189 | 1165 | 1178 | 0 | +8.85(+0.76%) |
Apr 11, 2018 | 1168 | 1180 | 1162 | 1169 | 0 | -4.87(-0.41%) |
Apr 10, 2018 | 1173 | 1183 | 1163 | 1174 | 0 | +12.83(+1.10%) |
Apr 09, 2018 | 1168 | 1182 | 1158 | 1161 | 0 | -3.96(-0.34%) |
Apr 06, 2018 | 1178 | 1187 | 1157 | 1165 | 0 | -20.03(-1.69%) |
Apr 05, 2018 | 1187 | 1194 | 1175 | 1185 | 0 | +3.48(+0.29%) |
Apr 04, 2018 | 1157 | 1186 | 1151 | 1182 | 0 | +10.39(+0.89%) |
Apr 03, 2018 | 1162 | 1177 | 1153 | 1172 | 0 | +13.90(+1.20%) |
Apr 02, 2018 | 1177 | 1184 | 1144 | 1158 | 0 | -22.74(-1.93%) |
Mar 29, 2018 | 1180 | 1180 | 1180 | 1180 | 0 | +5.51(+0.47%) |
Mar 28, 2018 | 1169 | 1186 | 1157 | 1175 | 0 | +8.73(+0.75%) |
Mar 27, 2018 | 1180 | 1191 | 1155 | 1166 | 0 | -11.10(-0.94%) |
Mar 26, 2018 | 1166 | 1181 | 1155 | 1177 | 0 | +25.99(+2.26%) |
Mar 23, 2018 | 1179 | 1186 | 1148 | 1151 | 0 | -27.21(-2.31%) |
Mar 22, 2018 | 1197 | 1208 | 1174 | 1178 | 0 | -28.85(-2.39%) |
Mar 21, 2018 | 1208 | 1221 | 1198 | 1207 | 0 | -0.72(-0.06%) |
Mar 20, 2018 | 1211 | 1219 | 1201 | 1208 | 0 | -0.63(-0.05%) |
Mar 19, 2018 | 1216 | 1220 | 1196 | 1209 | 0 | -24.51(-1.99%) |
Mar 16, 2018 | 1228 | 1242 | 1222 | 1233 | 0 | +7.38(+0.60%) |
Mar 15, 2018 | 1229 | 1235 | 1217 | 1226 | 0 | +0.10(+0.01%) |
Mar 14, 2018 | 1239 | 1243 | 1219 | 1226 | 0 | -9.09(-0.74%) |
Mar 13, 2018 | 1247 | 1252 | 1229 | 1235 | 0 | -7.74(-0.62%) |
Mar 12, 2018 | 1247 | 1255 | 1233 | 1242 | 0 | -4.50(-0.36%) |
Mar 09, 2018 | 1234 | 1250 | 1226 | 1247 | 0 | +19.61(+1.60%) |
Mar 08, 2018 | 1229 | 1235 | 1215 | 1227 | 0 | +1.28(+0.10%) |
Mar 07, 2018 | 1224 | 1230 | 1218 | 1226 | 0 | +3.36(+0.27%) |
Mar 06, 2018 | 1218 | 1228 | 1205 | 1223 | 0 | +7.40(+0.61%) |
Mar 05, 2018 | 1195 | 1222 | 1189 | 1215 | 0 | +12.61(+1.05%) |
Mar 02, 2018 | 1190 | 1207 | 1177 | 1203 | 0 | +5.85(+0.49%) |