Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1474 | 1483 | 1445 | 1456 | 0 | -15.66(-1.06%) |
May 30, 2018 | 1461 | 1484 | 1448 | 1472 | 0 | +25.91(+1.79%) |
May 29, 2018 | 1451 | 1466 | 1434 | 1446 | 0 | -15.81(-1.08%) |
May 28, 2018 | 1462 | 1462 | 1462 | 1462 | 0 | +0.02(+0.00%) |
May 25, 2018 | 1458 | 1473 | 1448 | 1462 | 0 | -0.33(-0.02%) |
May 24, 2018 | 1461 | 1472 | 1446 | 1462 | 0 | -0.03(-0.00%) |
May 23, 2018 | 1450 | 1469 | 1441 | 1462 | 0 | +3.06(+0.21%) |
May 22, 2018 | 1477 | 1485 | 1454 | 1459 | 0 | -19.20(-1.30%) |
May 21, 2018 | 1471 | 1489 | 1464 | 1478 | 0 | +17.23(+1.18%) |
May 18, 2018 | 1449 | 1470 | 1443 | 1461 | 0 | +13.29(+0.92%) |
May 17, 2018 | 1439 | 1456 | 1432 | 1448 | 0 | +8.82(+0.61%) |
May 16, 2018 | 1432 | 1449 | 1424 | 1439 | 0 | +7.26(+0.51%) |
May 15, 2018 | 1434 | 1445 | 1417 | 1431 | 0 | -10.82(-0.75%) |
May 14, 2018 | 1451 | 1459 | 1435 | 1442 | 0 | -6.51(-0.45%) |
May 11, 2018 | 1445 | 1460 | 1436 | 1449 | 0 | +4.87(+0.34%) |
May 10, 2018 | 1442 | 1456 | 1431 | 1444 | 0 | +5.49(+0.38%) |
May 09, 2018 | 1441 | 1452 | 1422 | 1438 | 0 | +0.82(+0.06%) |
May 08, 2018 | 1429 | 1448 | 1419 | 1438 | 0 | +8.67(+0.61%) |
May 07, 2018 | 1422 | 1440 | 1413 | 1429 | 0 | +10.63(+0.75%) |
May 04, 2018 | 1395 | 1429 | 1389 | 1418 | 0 | +13.69(+0.97%) |
May 03, 2018 | 1394 | 1415 | 1373 | 1405 | 0 | +8.64(+0.62%) |
May 02, 2018 | 1405 | 1420 | 1389 | 1396 | 0 | -7.37(-0.53%) |
May 01, 2018 | 1394 | 1413 | 1369 | 1403 | 0 | +7.11(+0.51%) |
Apr 30, 2018 | 1415 | 1427 | 1392 | 1396 | 0 | -19.09(-1.35%) |
Apr 27, 2018 | 1424 | 1439 | 1402 | 1415 | 0 | -14.38(-1.01%) |
Apr 26, 2018 | 1434 | 1445 | 1406 | 1430 | 0 | +0.82(+0.06%) |
Apr 25, 2018 | 1423 | 1441 | 1402 | 1429 | 0 | +7.32(+0.51%) |
Apr 24, 2018 | 1466 | 1478 | 1405 | 1422 | 0 | -33.82(-2.32%) |
Apr 23, 2018 | 1459 | 1473 | 1442 | 1455 | 0 | -1.56(-0.11%) |
Apr 20, 2018 | 1471 | 1481 | 1447 | 1457 | 0 | -13.45(-0.91%) |
Apr 19, 2018 | 1486 | 1494 | 1456 | 1470 | 0 | -14.14(-0.95%) |
Apr 18, 2018 | 1480 | 1496 | 1470 | 1485 | 0 | +11.82(+0.80%) |
Apr 17, 2018 | 1469 | 1483 | 1459 | 1473 | 0 | +13.19(+0.90%) |
Apr 16, 2018 | 1458 | 1471 | 1444 | 1460 | 0 | +11.93(+0.82%) |
Apr 13, 2018 | 1460 | 1468 | 1437 | 1448 | 0 | -4.56(-0.31%) |
Apr 12, 2018 | 1447 | 1464 | 1437 | 1452 | 0 | +11.89(+0.83%) |
Apr 11, 2018 | 1443 | 1459 | 1430 | 1440 | 0 | -13.01(-0.90%) |
Apr 10, 2018 | 1451 | 1466 | 1438 | 1453 | 0 | +25.16(+1.76%) |
Apr 09, 2018 | 1444 | 1459 | 1424 | 1428 | 0 | -3.74(-0.26%) |
Apr 06, 2018 | 1456 | 1468 | 1417 | 1432 | 0 | -38.63(-2.63%) |
Apr 05, 2018 | 1461 | 1481 | 1452 | 1470 | 0 | +19.35(+1.33%) |
Apr 04, 2018 | 1404 | 1455 | 1398 | 1451 | 0 | +16.58(+1.16%) |
Apr 03, 2018 | 1420 | 1440 | 1408 | 1435 | 0 | +22.20(+1.57%) |
Apr 02, 2018 | 1439 | 1446 | 1393 | 1412 | 0 | -30.96(-2.15%) |
Mar 29, 2018 | 1443 | 1443 | 1443 | 1443 | 0 | +21.89(+1.54%) |
Mar 28, 2018 | 1427 | 1441 | 1406 | 1421 | 0 | -4.03(-0.28%) |
Mar 27, 2018 | 1459 | 1466 | 1414 | 1425 | 0 | -27.22(-1.87%) |
Mar 26, 2018 | 1443 | 1461 | 1422 | 1453 | 0 | +33.57(+2.37%) |
Mar 23, 2018 | 1448 | 1467 | 1413 | 1419 | 0 | -24.17(-1.67%) |
Mar 22, 2018 | 1474 | 1488 | 1440 | 1443 | 0 | -47.71(-3.20%) |
Mar 21, 2018 | 1484 | 1507 | 1475 | 1491 | 0 | +7.34(+0.49%) |
Mar 20, 2018 | 1481 | 1499 | 1471 | 1484 | 0 | +6.28(+0.43%) |
Mar 19, 2018 | 1485 | 1494 | 1460 | 1477 | 0 | -14.48(-0.97%) |
Mar 16, 2018 | 1481 | 1501 | 1471 | 1492 | 0 | +10.44(+0.70%) |
Mar 15, 2018 | 1490 | 1501 | 1469 | 1481 | 0 | -5.66(-0.38%) |
Mar 14, 2018 | 1510 | 1514 | 1475 | 1487 | 0 | -14.82(-0.99%) |
Mar 13, 2018 | 1509 | 1523 | 1494 | 1502 | 0 | -2.46(-0.16%) |
Mar 12, 2018 | 1514 | 1524 | 1493 | 1504 | 0 | -7.73(-0.51%) |
Mar 09, 2018 | 1496 | 1518 | 1483 | 1512 | 0 | +26.23(+1.77%) |
Mar 08, 2018 | 1487 | 1498 | 1466 | 1486 | 0 | +3.46(+0.23%) |
Mar 07, 2018 | 1477 | 1491 | 1468 | 1482 | 0 | +2.75(+0.19%) |
Mar 06, 2018 | 1475 | 1490 | 1458 | 1480 | 0 | +10.55(+0.72%) |
Mar 05, 2018 | 1448 | 1478 | 1436 | 1469 | 0 | +14.47(+0.99%) |
Mar 02, 2018 | 1441 | 1464 | 1422 | 1455 | 0 | -1.40(-0.10%) |