Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1180 | 1188 | 1165 | 1174 | 0 | -2.55(-0.22%) |
May 30, 2018 | 1160 | 1181 | 1155 | 1177 | 0 | +24.48(+2.12%) |
May 29, 2018 | 1155 | 1163 | 1143 | 1152 | 0 | -9.39(-0.81%) |
May 25, 2018 | 1162 | 1162 | 1162 | 1162 | 0 | -7.95(-0.68%) |
May 24, 2018 | 1172 | 1179 | 1159 | 1170 | 0 | -7.44(-0.63%) |
May 23, 2018 | 1170 | 1182 | 1162 | 1177 | 0 | +1.79(+0.15%) |
May 22, 2018 | 1184 | 1192 | 1170 | 1175 | 0 | -5.82(-0.49%) |
May 21, 2018 | 1176 | 1186 | 1171 | 1181 | 0 | +9.20(+0.79%) |
May 18, 2018 | 1177 | 1182 | 1167 | 1172 | 0 | -7.45(-0.63%) |
May 17, 2018 | 1179 | 1187 | 1170 | 1179 | 0 | +1.75(+0.15%) |
May 16, 2018 | 1171 | 1182 | 1164 | 1178 | 0 | +7.86(+0.67%) |
May 15, 2018 | 1168 | 1176 | 1161 | 1170 | 0 | -0.55(-0.05%) |
May 14, 2018 | 1173 | 1179 | 1166 | 1170 | 0 | +2.13(+0.18%) |
May 11, 2018 | 1169 | 1179 | 1163 | 1168 | 0 | -1.98(-0.17%) |
May 10, 2018 | 1161 | 1174 | 1156 | 1170 | 0 | +15.66(+1.36%) |
May 09, 2018 | 1146 | 1161 | 1142 | 1155 | 0 | +15.09(+1.32%) |
May 08, 2018 | 1139 | 1147 | 1125 | 1139 | 0 | +0.13(+0.01%) |
May 07, 2018 | 1143 | 1156 | 1133 | 1139 | 0 | +2.36(+0.21%) |
May 04, 2018 | 1122 | 1142 | 1118 | 1137 | 0 | +11.48(+1.02%) |
May 03, 2018 | 1123 | 1131 | 1109 | 1125 | 0 | -1.41(-0.13%) |
May 02, 2018 | 1130 | 1139 | 1120 | 1127 | 0 | -7.36(-0.65%) |
May 01, 2018 | 1135 | 1141 | 1120 | 1134 | 0 | -5.44(-0.48%) |
Apr 30, 2018 | 1152 | 1160 | 1138 | 1140 | 0 | -9.87(-0.86%) |
Apr 27, 2018 | 1143 | 1159 | 1136 | 1150 | 0 | -14.94(-1.28%) |
Apr 26, 2018 | 1156 | 1170 | 1147 | 1164 | 0 | +10.28(+0.89%) |
Apr 25, 2018 | 1143 | 1160 | 1134 | 1154 | 0 | +8.58(+0.75%) |
Apr 24, 2018 | 1160 | 1167 | 1137 | 1146 | 0 | -10.84(-0.94%) |
Apr 23, 2018 | 1154 | 1164 | 1146 | 1156 | 0 | +2.00(+0.17%) |
Apr 20, 2018 | 1160 | 1167 | 1147 | 1154 | 0 | -7.46(-0.64%) |
Apr 19, 2018 | 1166 | 1175 | 1151 | 1162 | 0 | -14.40(-1.22%) |
Apr 18, 2018 | 1179 | 1188 | 1172 | 1176 | 0 | +3.25(+0.28%) |
Apr 17, 2018 | 1177 | 1182 | 1166 | 1173 | 0 | +0.60(+0.05%) |
Apr 16, 2018 | 1168 | 1179 | 1161 | 1172 | 0 | +9.21(+0.79%) |
Apr 13, 2018 | 1167 | 1173 | 1157 | 1163 | 0 | +2.97(+0.26%) |
Apr 12, 2018 | 1168 | 1174 | 1156 | 1160 | 0 | -1.76(-0.15%) |
Apr 11, 2018 | 1158 | 1170 | 1154 | 1162 | 0 | -0.12(-0.01%) |
Apr 10, 2018 | 1158 | 1172 | 1151 | 1162 | 0 | +19.14(+1.67%) |
Apr 09, 2018 | 1149 | 1158 | 1139 | 1143 | 0 | +0.62(+0.05%) |
Apr 06, 2018 | 1152 | 1161 | 1134 | 1142 | 0 | -17.15(-1.48%) |
Apr 05, 2018 | 1155 | 1167 | 1148 | 1160 | 0 | +7.77(+0.67%) |
Apr 04, 2018 | 1128 | 1156 | 1122 | 1152 | 0 | +8.55(+0.75%) |
Apr 03, 2018 | 1127 | 1148 | 1120 | 1143 | 0 | +22.15(+1.98%) |
Apr 02, 2018 | 1142 | 1146 | 1109 | 1121 | 0 | -24.02(-2.10%) |
Mar 29, 2018 | 1145 | 1145 | 1145 | 1145 | 0 | +17.69(+1.57%) |
Mar 28, 2018 | 1129 | 1141 | 1119 | 1127 | 0 | -0.41(-0.04%) |
Mar 27, 2018 | 1133 | 1148 | 1117 | 1128 | 0 | -3.75(-0.33%) |
Mar 26, 2018 | 1125 | 1135 | 1114 | 1132 | 0 | +19.62(+1.76%) |
Mar 23, 2018 | 1132 | 1140 | 1110 | 1112 | 0 | -16.37(-1.45%) |
Mar 22, 2018 | 1143 | 1151 | 1126 | 1128 | 0 | -23.14(-2.01%) |
Mar 21, 2018 | 1149 | 1165 | 1140 | 1151 | 0 | +3.73(+0.32%) |
Mar 20, 2018 | 1151 | 1159 | 1144 | 1148 | 0 | -1.55(-0.13%) |
Mar 19, 2018 | 1159 | 1164 | 1142 | 1149 | 0 | -10.80(-0.93%) |
Mar 16, 2018 | 1154 | 1165 | 1151 | 1160 | 0 | +6.96(+0.60%) |
Mar 15, 2018 | 1156 | 1163 | 1147 | 1153 | 0 | +3.50(+0.30%) |
Mar 14, 2018 | 1164 | 1168 | 1147 | 1150 | 0 | -8.82(-0.76%) |
Mar 13, 2018 | 1164 | 1168 | 1155 | 1158 | 0 | -5.07(-0.44%) |
Mar 12, 2018 | 1165 | 1173 | 1157 | 1164 | 0 | -0.15(-0.01%) |
Mar 09, 2018 | 1158 | 1169 | 1150 | 1164 | 0 | +12.61(+1.10%) |
Mar 08, 2018 | 1153 | 1160 | 1140 | 1151 | 0 | -1.47(-0.13%) |
Mar 07, 2018 | 1152 | 1156 | 1145 | 1153 | 0 | -14.51(-1.24%) |
Mar 06, 2018 | 1171 | 1177 | 1156 | 1167 | 0 | +0.52(+0.04%) |
Mar 05, 2018 | 1149 | 1171 | 1145 | 1167 | 0 | +12.56(+1.09%) |
Mar 02, 2018 | 1144 | 1160 | 1135 | 1154 | 0 | +4.68(+0.41%) |