Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1159 | 1169 | 1147 | 1154 | 0 | -7.73(-0.67%) |
May 30, 2018 | 1151 | 1167 | 1146 | 1162 | 0 | +10.73(+0.93%) |
May 29, 2018 | 1145 | 1160 | 1138 | 1151 | 0 | +1.70(+0.15%) |
May 28, 2018 | 1150 | 1150 | 1150 | 1150 | 0 | +0.00(+0.00%) |
May 25, 2018 | 1144 | 1154 | 1139 | 1150 | 0 | +3.74(+0.33%) |
May 24, 2018 | 1138 | 1150 | 1132 | 1146 | 0 | +6.65(+0.58%) |
May 23, 2018 | 1132 | 1143 | 1127 | 1139 | 0 | +7.16(+0.63%) |
May 22, 2018 | 1132 | 1141 | 1125 | 1132 | 0 | +2.51(+0.22%) |
May 21, 2018 | 1127 | 1134 | 1118 | 1129 | 0 | +6.37(+0.57%) |
May 18, 2018 | 1123 | 1131 | 1114 | 1123 | 0 | +0.55(+0.05%) |
May 17, 2018 | 1128 | 1133 | 1117 | 1123 | 0 | -5.97(-0.53%) |
May 16, 2018 | 1137 | 1141 | 1123 | 1129 | 0 | -8.05(-0.71%) |
May 15, 2018 | 1142 | 1147 | 1128 | 1137 | 0 | -10.88(-0.95%) |
May 14, 2018 | 1156 | 1161 | 1142 | 1147 | 0 | -7.75(-0.67%) |
May 11, 2018 | 1158 | 1162 | 1149 | 1155 | 0 | -0.87(-0.08%) |
May 10, 2018 | 1149 | 1159 | 1142 | 1156 | 0 | +12.77(+1.12%) |
May 09, 2018 | 1150 | 1156 | 1136 | 1143 | 0 | -3.92(-0.34%) |
May 08, 2018 | 1162 | 1167 | 1139 | 1147 | 0 | -20.51(-1.76%) |
May 07, 2018 | 1174 | 1181 | 1162 | 1168 | 0 | -6.19(-0.53%) |
May 04, 2018 | 1168 | 1181 | 1162 | 1174 | 0 | +6.18(+0.53%) |
May 03, 2018 | 1168 | 1178 | 1151 | 1168 | 0 | -2.93(-0.25%) |
May 02, 2018 | 1171 | 1180 | 1160 | 1171 | 0 | -2.08(-0.18%) |
May 01, 2018 | 1170 | 1178 | 1163 | 1173 | 0 | +1.68(+0.14%) |
Apr 30, 2018 | 1175 | 1182 | 1166 | 1171 | 0 | -2.24(-0.19%) |
Apr 27, 2018 | 1167 | 1183 | 1159 | 1173 | 0 | +6.39(+0.55%) |
Apr 26, 2018 | 1154 | 1173 | 1146 | 1167 | 0 | +14.41(+1.25%) |
Apr 25, 2018 | 1150 | 1160 | 1142 | 1153 | 0 | -1.85(-0.16%) |
Apr 24, 2018 | 1154 | 1165 | 1143 | 1154 | 0 | +3.67(+0.32%) |
Apr 23, 2018 | 1147 | 1156 | 1140 | 1151 | 0 | +4.61(+0.40%) |
Apr 20, 2018 | 1152 | 1155 | 1139 | 1146 | 0 | -5.11(-0.44%) |
Apr 19, 2018 | 1151 | 1159 | 1142 | 1151 | 0 | -2.57(-0.22%) |
Apr 18, 2018 | 1158 | 1168 | 1151 | 1154 | 0 | -1.96(-0.17%) |
Apr 17, 2018 | 1145 | 1161 | 1140 | 1156 | 0 | +14.15(+1.24%) |
Apr 16, 2018 | 1132 | 1146 | 1127 | 1142 | 0 | +15.29(+1.36%) |
Apr 13, 2018 | 1124 | 1134 | 1120 | 1126 | 0 | +5.67(+0.51%) |
Apr 12, 2018 | 1130 | 1135 | 1115 | 1121 | 0 | -10.99(-0.97%) |
Apr 11, 2018 | 1128 | 1138 | 1123 | 1132 | 0 | +1.21(+0.11%) |
Apr 10, 2018 | 1135 | 1141 | 1124 | 1130 | 0 | -0.76(-0.07%) |
Apr 09, 2018 | 1132 | 1142 | 1123 | 1131 | 0 | +0.91(+0.08%) |
Apr 06, 2018 | 1138 | 1145 | 1125 | 1130 | 0 | -9.11(-0.80%) |
Apr 05, 2018 | 1129 | 1143 | 1116 | 1139 | 0 | +12.47(+1.11%) |
Apr 04, 2018 | 1118 | 1131 | 1109 | 1127 | 0 | +2.66(+0.24%) |
Apr 03, 2018 | 1120 | 1131 | 1110 | 1124 | 0 | +6.93(+0.62%) |
Apr 02, 2018 | 1134 | 1138 | 1109 | 1117 | 0 | -15.39(-1.36%) |
Mar 29, 2018 | 1133 | 1133 | 1133 | 1133 | 0 | +11.45(+1.02%) |
Mar 28, 2018 | 1121 | 1131 | 1112 | 1121 | 0 | +1.04(+0.09%) |
Mar 27, 2018 | 1113 | 1135 | 1104 | 1120 | 0 | +8.25(+0.74%) |
Mar 26, 2018 | 1106 | 1117 | 1097 | 1112 | 0 | +11.71(+1.06%) |
Mar 23, 2018 | 1119 | 1130 | 1098 | 1100 | 0 | -16.19(-1.45%) |
Mar 22, 2018 | 1119 | 1138 | 1112 | 1116 | 0 | -5.80(-0.52%) |
Mar 21, 2018 | 1124 | 1136 | 1114 | 1122 | 0 | -0.01(-0.00%) |
Mar 20, 2018 | 1129 | 1136 | 1116 | 1122 | 0 | -5.82(-0.52%) |
Mar 19, 2018 | 1134 | 1142 | 1118 | 1128 | 0 | -7.88(-0.69%) |
Mar 16, 2018 | 1126 | 1141 | 1121 | 1136 | 0 | +10.41(+0.92%) |
Mar 15, 2018 | 1130 | 1141 | 1114 | 1126 | 0 | -3.96(-0.35%) |
Mar 14, 2018 | 1128 | 1139 | 1120 | 1129 | 0 | +4.22(+0.38%) |
Mar 13, 2018 | 1127 | 1133 | 1119 | 1125 | 0 | -4.78(-0.42%) |
Mar 12, 2018 | 1121 | 1135 | 1117 | 1130 | 0 | +9.42(+0.84%) |
Mar 09, 2018 | 1116 | 1124 | 1107 | 1121 | 0 | +7.62(+0.68%) |
Mar 08, 2018 | 1110 | 1119 | 1103 | 1113 | 0 | +5.24(+0.47%) |
Mar 07, 2018 | 1107 | 1110 | 1097 | 1108 | 0 | -1.38(-0.12%) |
Mar 06, 2018 | 1120 | 1124 | 1103 | 1109 | 0 | -9.90(-0.88%) |
Mar 05, 2018 | 1098 | 1125 | 1093 | 1119 | 0 | +18.47(+1.68%) |
Mar 02, 2018 | 1105 | 1117 | 1088 | 1101 | 0 | -6.81(-0.61%) |