Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1384 | 1394 | 1377 | 1379 | 0 | -10.91(-0.78%) |
May 30, 2018 | 1388 | 1400 | 1383 | 1390 | 0 | +8.99(+0.65%) |
May 29, 2018 | 1383 | 1393 | 1371 | 1381 | 0 | -9.92(-0.71%) |
May 25, 2018 | 1391 | 1391 | 1391 | 0 | +12.12(+0.88%) | |
May 24, 2018 | 1374 | 1382 | 1362 | 1379 | 0 | +4.77(+0.35%) |
May 23, 2018 | 1353 | 1374 | 1350 | 1374 | 0 | +6.98(+0.51%) |
May 22, 2018 | 1370 | 1377 | 1362 | 1367 | 0 | +7.63(+0.56%) |
May 21, 2018 | 1365 | 1373 | 1347 | 1359 | 0 | +14.14(+1.05%) |
May 18, 2018 | 1350 | 1354 | 1341 | 1345 | 0 | -19.67(-1.44%) |
May 17, 2018 | 1366 | 1376 | 1355 | 1365 | 0 | -5.23(-0.38%) |
May 16, 2018 | 1356 | 1372 | 1356 | 1370 | 0 | +19.00(+1.41%) |
May 15, 2018 | 1359 | 1361 | 1342 | 1351 | 0 | -16.40(-1.20%) |
May 14, 2018 | 1368 | 1383 | 1364 | 1368 | 0 | +17.04(+1.26%) |
May 11, 2018 | 1354 | 1363 | 1348 | 1350 | 0 | -10.26(-0.75%) |
May 10, 2018 | 1346 | 1361 | 1345 | 1361 | 0 | +24.04(+1.80%) |
May 09, 2018 | 1321 | 1337 | 1318 | 1337 | 0 | +18.66(+1.42%) |
May 08, 2018 | 1308 | 1318 | 1302 | 1318 | 0 | +9.54(+0.73%) |
May 07, 2018 | 1303 | 1314 | 1302 | 1308 | 0 | +11.75(+0.91%) |
May 04, 2018 | 1257 | 1298 | 1254 | 1297 | 0 | +29.29(+2.31%) |
May 03, 2018 | 1249 | 1273 | 1240 | 1267 | 0 | +8.02(+0.64%) |
May 02, 2018 | 1267 | 1270 | 1255 | 1259 | 0 | -6.52(-0.52%) |
May 01, 2018 | 1243 | 1267 | 1241 | 1266 | 0 | +21.54(+1.73%) |
Apr 30, 2018 | 1260 | 1266 | 1240 | 1244 | 0 | -13.71(-1.09%) |
Apr 27, 2018 | 1284 | 1285 | 1252 | 1258 | 0 | -10.10(-0.80%) |
Apr 26, 2018 | 1264 | 1269 | 1254 | 1268 | 0 | +26.02(+2.09%) |
Apr 25, 2018 | 1250 | 1254 | 1223 | 1242 | 0 | -1.48(-0.12%) |
Apr 24, 2018 | 1267 | 1276 | 1233 | 1244 | 0 | -10.31(-0.82%) |
Apr 23, 2018 | 1276 | 1278 | 1251 | 1254 | 0 | -16.85(-1.33%) |
Apr 20, 2018 | 1285 | 1292 | 1265 | 1271 | 0 | -15.05(-1.17%) |
Apr 19, 2018 | 1314 | 1319 | 1281 | 1286 | 0 | -57.90(-4.31%) |
Apr 18, 2018 | 1346 | 1352 | 1332 | 1344 | 0 | -13.94(-1.03%) |
Apr 17, 2018 | 1343 | 1361 | 1341 | 1358 | 0 | +25.20(+1.89%) |
Apr 16, 2018 | 1337 | 1340 | 1321 | 1333 | 0 | +3.12(+0.23%) |
Apr 13, 2018 | 1355 | 1355 | 1325 | 1329 | 0 | -10.26(-0.77%) |
Apr 12, 2018 | 1326 | 1343 | 1324 | 1340 | 0 | +24.60(+1.87%) |
Apr 11, 2018 | 1306 | 1326 | 1304 | 1315 | 0 | +0.52(+0.04%) |
Apr 10, 2018 | 1306 | 1322 | 1295 | 1315 | 0 | +40.74(+3.20%) |
Apr 09, 2018 | 1276 | 1310 | 1273 | 1274 | 0 | +8.55(+0.68%) |
Apr 06, 2018 | 1285 | 1302 | 1260 | 1265 | 0 | -39.99(-3.06%) |
Apr 05, 2018 | 1326 | 1329 | 1297 | 1305 | 0 | -13.77(-1.04%) |
Apr 04, 2018 | 1266 | 1322 | 1266 | 1319 | 0 | +16.92(+1.30%) |
Apr 03, 2018 | 1293 | 1305 | 1279 | 1302 | 0 | +25.08(+1.96%) |
Apr 02, 2018 | 1317 | 1326 | 1265 | 1277 | 0 | -51.89(-3.90%) |
Mar 29, 2018 | 1329 | 1329 | 1329 | 0 | +29.08(+2.24%) | |
Mar 28, 2018 | 1320 | 1332 | 1294 | 1300 | 0 | -28.12(-2.12%) |
Mar 27, 2018 | 1390 | 1391 | 1318 | 1328 | 0 | -52.16(-3.78%) |
Mar 26, 2018 | 1354 | 1380 | 1339 | 1380 | 0 | +56.18(+4.24%) |
Mar 23, 2018 | 1366 | 1370 | 1324 | 1324 | 0 | -45.06(-3.29%) |
Mar 22, 2018 | 1386 | 1400 | 1368 | 1369 | 0 | -39.00(-2.77%) |
Mar 21, 2018 | 1403 | 1425 | 1401 | 1408 | 0 | +2.48(+0.18%) |
Mar 20, 2018 | 1398 | 1410 | 1396 | 1406 | 0 | +10.68(+0.77%) |
Mar 19, 2018 | 1409 | 1414 | 1375 | 1395 | 0 | -27.72(-1.95%) |
Mar 16, 2018 | 1427 | 1431 | 1420 | 1423 | 0 | +0.47(+0.03%) |
Mar 15, 2018 | 1429 | 1432 | 1416 | 1422 | 0 | -1.43(-0.10%) |
Mar 14, 2018 | 1430 | 1430 | 1411 | 1424 | 0 | +0.04(+0.00%) |
Mar 13, 2018 | 1455 | 1465 | 1417 | 1423 | 0 | -22.44(-1.55%) |
Mar 12, 2018 | 1441 | 1454 | 1437 | 1446 | 0 | +14.74(+1.03%) |
Mar 09, 2018 | 1411 | 1431 | 1411 | 1431 | 0 | +29.11(+2.08%) |
Mar 08, 2018 | 1408 | 1409 | 1394 | 1402 | 0 | +1.58(+0.11%) |
Mar 07, 2018 | 1402 | 1400 | 0 | +4.00(+0.29%) | ||
Mar 06, 2018 | 1400 | 1382 | 1396 | 0 | +20.61(+1.50%) | |
Mar 05, 2018 | 1354 | 1382 | 1350 | 1376 | 0 | +12.08(+0.89%) |
Mar 02, 2018 | 1325 | 1366 | 1323 | 1364 | 0 | +23.64(+1.76%) |