Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1678 | 1691 | 1665 | 1681 | 0 | +3.11(+0.19%) |
Jun 28, 2018 | 1675 | 1692 | 1667 | 1678 | 0 | +5.35(+0.32%) |
Jun 27, 2018 | 1665 | 1682 | 1658 | 1672 | 0 | +5.51(+0.33%) |
Jun 26, 2018 | 1663 | 1680 | 1656 | 1667 | 0 | +1.54(+0.09%) |
Jun 25, 2018 | 1646 | 1673 | 1639 | 1665 | 0 | +21.60(+1.31%) |
Jun 22, 2018 | 1631 | 1650 | 1624 | 1644 | 0 | +15.75(+0.97%) |
Jun 21, 2018 | 1625 | 1639 | 1615 | 1628 | 0 | +1.52(+0.09%) |
Jun 20, 2018 | 1626 | 1634 | 1615 | 1626 | 0 | +3.34(+0.21%) |
Jun 19, 2018 | 1612 | 1632 | 1603 | 1623 | 0 | +11.54(+0.72%) |
Jun 18, 2018 | 1600 | 1617 | 1596 | 1612 | 0 | +7.36(+0.46%) |
Jun 15, 2018 | 1604 | 1611 | 1590 | 1604 | 0 | +11.78(+0.74%) |
Jun 14, 2018 | 1576 | 1596 | 1573 | 1592 | 0 | +17.87(+1.13%) |
Jun 13, 2018 | 1579 | 1594 | 1568 | 1574 | 0 | -2.58(-0.16%) |
Jun 12, 2018 | 1557 | 1583 | 1553 | 1577 | 0 | +19.71(+1.27%) |
Jun 11, 2018 | 1564 | 1576 | 1545 | 1557 | 0 | -17.67(-1.12%) |
Jun 08, 2018 | 1580 | 1585 | 1567 | 1575 | 0 | -2.07(-0.13%) |
Jun 07, 2018 | 1569 | 1591 | 1562 | 1577 | 0 | +7.81(+0.50%) |
Jun 06, 2018 | 1600 | 1604 | 1565 | 1569 | 0 | -28.82(-1.80%) |
Jun 05, 2018 | 1607 | 1613 | 1590 | 1598 | 0 | -8.22(-0.51%) |
Jun 04, 2018 | 1625 | 1633 | 1601 | 1606 | 0 | -12.23(-0.76%) |
Jun 01, 2018 | 1643 | 1645 | 1609 | 1619 | 0 | -25.00(-1.52%) |
May 31, 2018 | 1640 | 1657 | 1629 | 1644 | 0 | +1.90(+0.12%) |
May 30, 2018 | 1624 | 1648 | 1616 | 1642 | 0 | +15.50(+0.95%) |
May 29, 2018 | 1626 | 1641 | 1612 | 1626 | 0 | -6.01(-0.37%) |
May 25, 2018 | 1632 | 1632 | 1632 | 1632 | 0 | +9.60(+0.59%) |
May 24, 2018 | 1611 | 1626 | 1603 | 1623 | 0 | +12.72(+0.79%) |
May 23, 2018 | 1595 | 1614 | 1589 | 1610 | 0 | +17.52(+1.10%) |
May 22, 2018 | 1585 | 1602 | 1580 | 1592 | 0 | +9.48(+0.60%) |
May 21, 2018 | 1581 | 1589 | 1568 | 1583 | 0 | +4.48(+0.28%) |
May 18, 2018 | 1578 | 1587 | 1565 | 1578 | 0 | +5.17(+0.33%) |
May 17, 2018 | 1587 | 1594 | 1569 | 1573 | 0 | -11.11(-0.70%) |
May 16, 2018 | 1597 | 1600 | 1577 | 1584 | 0 | -12.76(-0.80%) |
May 15, 2018 | 1602 | 1610 | 1587 | 1597 | 0 | -15.33(-0.95%) |
May 14, 2018 | 1619 | 1625 | 1603 | 1612 | 0 | -7.54(-0.47%) |
May 11, 2018 | 1618 | 1627 | 1610 | 1620 | 0 | +2.80(+0.17%) |
May 10, 2018 | 1608 | 1620 | 1599 | 1617 | 0 | +20.37(+1.28%) |
May 09, 2018 | 1617 | 1621 | 1589 | 1597 | 0 | -15.66(-0.97%) |
May 08, 2018 | 1641 | 1642 | 1605 | 1612 | 0 | -33.48(-2.03%) |
May 07, 2018 | 1652 | 1660 | 1641 | 1646 | 0 | -4.95(-0.30%) |
May 04, 2018 | 1648 | 1662 | 1640 | 1651 | 0 | +9.96(+0.61%) |
May 03, 2018 | 1635 | 1654 | 1613 | 1641 | 0 | +1.15(+0.07%) |
May 02, 2018 | 1644 | 1654 | 1626 | 1640 | 0 | -2.43(-0.15%) |
May 01, 2018 | 1641 | 1652 | 1634 | 1642 | 0 | +2.42(+0.15%) |
Apr 30, 2018 | 1648 | 1655 | 1634 | 1640 | 0 | -4.65(-0.28%) |
Apr 27, 2018 | 1622 | 1652 | 1619 | 1644 | 0 | +16.22(+1.00%) |
Apr 26, 2018 | 1613 | 1632 | 1603 | 1628 | 0 | +16.24(+1.01%) |
Apr 25, 2018 | 1604 | 1620 | 1593 | 1612 | 0 | +2.23(+0.14%) |
Apr 24, 2018 | 1602 | 1632 | 1592 | 1610 | 0 | +12.08(+0.76%) |
Apr 23, 2018 | 1598 | 1611 | 1587 | 1598 | 0 | +4.17(+0.26%) |
Apr 20, 2018 | 1607 | 1611 | 1586 | 1593 | 0 | -11.94(-0.74%) |
Apr 19, 2018 | 1602 | 1612 | 1592 | 1605 | 0 | -1.05(-0.07%) |
Apr 18, 2018 | 1618 | 1632 | 1605 | 1606 | 0 | -8.24(-0.51%) |
Apr 17, 2018 | 1602 | 1622 | 1596 | 1615 | 0 | +16.18(+1.01%) |
Apr 16, 2018 | 1585 | 1602 | 1579 | 1599 | 0 | +19.73(+1.25%) |
Apr 13, 2018 | 1572 | 1590 | 1569 | 1579 | 0 | +13.39(+0.86%) |
Apr 12, 2018 | 1583 | 1591 | 1558 | 1565 | 0 | -18.63(-1.18%) |
Apr 11, 2018 | 1583 | 1592 | 1574 | 1584 | 0 | -0.32(-0.02%) |
Apr 10, 2018 | 1593 | 1600 | 1579 | 1584 | 0 | -8.50(-0.53%) |
Apr 09, 2018 | 1593 | 1607 | 1584 | 1593 | 0 | +1.35(+0.08%) |
Apr 06, 2018 | 1606 | 1612 | 1584 | 1592 | 0 | -12.44(-0.78%) |
Apr 05, 2018 | 1592 | 1609 | 1574 | 1604 | 0 | +12.57(+0.79%) |
Apr 04, 2018 | 1586 | 1597 | 1570 | 1591 | 0 | +1.54(+0.10%) |
Apr 03, 2018 | 1576 | 1598 | 1567 | 1590 | 0 | +13.32(+0.84%) |