Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1103 | 1112 | 1098 | 1105 | 0 | -2.14(-0.19%) |
May 30, 2018 | 1085 | 1111 | 1081 | 1107 | 0 | +36.84(+3.44%) |
May 29, 2018 | 1068 | 1080 | 1060 | 1071 | 0 | -4.44(-0.41%) |
May 25, 2018 | 1075 | 1075 | 1075 | 1075 | 0 | -24.89(-2.26%) |
May 24, 2018 | 1106 | 1108 | 1093 | 1100 | 0 | -16.00(-1.43%) |
May 23, 2018 | 1109 | 1119 | 1101 | 1116 | 0 | -10.79(-0.96%) |
May 22, 2018 | 1133 | 1143 | 1123 | 1127 | 0 | -9.00(-0.79%) |
May 21, 2018 | 1132 | 1138 | 1127 | 1136 | 0 | +6.48(+0.57%) |
May 18, 2018 | 1134 | 1138 | 1127 | 1129 | 0 | +0.29(+0.03%) |
May 17, 2018 | 1129 | 1135 | 1123 | 1129 | 0 | +3.65(+0.32%) |
May 16, 2018 | 1124 | 1128 | 1116 | 1125 | 0 | -2.69(-0.24%) |
May 15, 2018 | 1127 | 1132 | 1120 | 1128 | 0 | -1.46(-0.13%) |
May 14, 2018 | 1128 | 1135 | 1124 | 1129 | 0 | +9.54(+0.85%) |
May 11, 2018 | 1118 | 1126 | 1114 | 1120 | 0 | +1.27(+0.11%) |
May 10, 2018 | 1113 | 1122 | 1107 | 1119 | 0 | +8.16(+0.73%) |
May 09, 2018 | 1102 | 1117 | 1100 | 1110 | 0 | +25.60(+2.36%) |
May 08, 2018 | 1080 | 1088 | 1063 | 1085 | 0 | +3.25(+0.30%) |
May 07, 2018 | 1086 | 1102 | 1078 | 1082 | 0 | +3.81(+0.35%) |
May 04, 2018 | 1068 | 1084 | 1065 | 1078 | 0 | +4.37(+0.41%) |
May 03, 2018 | 1067 | 1075 | 1058 | 1073 | 0 | +0.32(+0.03%) |
May 02, 2018 | 1072 | 1082 | 1068 | 1073 | 0 | -2.57(-0.24%) |
May 01, 2018 | 1076 | 1081 | 1065 | 1076 | 0 | -4.63(-0.43%) |
Apr 30, 2018 | 1080 | 1093 | 1076 | 1080 | 0 | -1.28(-0.12%) |
Apr 27, 2018 | 1077 | 1090 | 1070 | 1082 | 0 | -13.22(-1.21%) |
Apr 26, 2018 | 1085 | 1096 | 1080 | 1095 | 0 | +15.50(+1.44%) |
Apr 25, 2018 | 1072 | 1082 | 1062 | 1079 | 0 | +0.89(+0.08%) |
Apr 24, 2018 | 1090 | 1096 | 1073 | 1078 | 0 | -6.24(-0.58%) |
Apr 23, 2018 | 1077 | 1086 | 1072 | 1085 | 0 | +6.44(+0.60%) |
Apr 20, 2018 | 1080 | 1083 | 1069 | 1078 | 0 | -6.31(-0.58%) |
Apr 19, 2018 | 1084 | 1092 | 1079 | 1085 | 0 | +5.64(+0.52%) |
Apr 18, 2018 | 1074 | 1086 | 1071 | 1079 | 0 | +16.73(+1.58%) |
Apr 17, 2018 | 1060 | 1066 | 1055 | 1062 | 0 | +3.14(+0.30%) |
Apr 16, 2018 | 1058 | 1066 | 1051 | 1059 | 0 | +2.39(+0.23%) |
Apr 13, 2018 | 1054 | 1061 | 1051 | 1057 | 0 | +4.52(+0.43%) |
Apr 12, 2018 | 1055 | 1061 | 1047 | 1052 | 0 | +0.87(+0.08%) |
Apr 11, 2018 | 1047 | 1057 | 1041 | 1051 | 0 | +7.79(+0.75%) |
Apr 10, 2018 | 1031 | 1050 | 1030 | 1043 | 0 | +24.30(+2.38%) |
Apr 09, 2018 | 1019 | 1029 | 1013 | 1019 | 0 | +5.96(+0.59%) |
Apr 06, 2018 | 1024 | 1029 | 1005 | 1013 | 0 | -14.11(-1.37%) |
Apr 05, 2018 | 1015 | 1033 | 1014 | 1027 | 0 | +16.28(+1.61%) |
Apr 04, 2018 | 997.20 | 1013 | 992.48 | 1011 | 0 | +2.33(+0.23%) |
Apr 03, 2018 | 994.37 | 1010 | 987.58 | 1009 | 0 | +23.82(+2.42%) |
Apr 02, 2018 | 1002 | 1004 | 972.15 | 984.87 | 0 | -19.19(-1.91%) |
Mar 29, 2018 | 1004 | 1004 | 1004 | 1004 | 0 | +17.97(+1.82%) |
Mar 28, 2018 | 995.91 | 1001 | 984.24 | 986.09 | 0 | -9.51(-0.95%) |
Mar 27, 2018 | 1004 | 1012 | 990.39 | 995.60 | 0 | -8.68(-0.86%) |
Mar 26, 2018 | 998.22 | 1006 | 987.59 | 1004 | 0 | +21.50(+2.19%) |
Mar 23, 2018 | 990.15 | 999.91 | 979.40 | 982.78 | 0 | -3.45(-0.35%) |
Mar 22, 2018 | 996.91 | 1001 | 983.57 | 986.24 | 0 | -22.40(-2.22%) |
Mar 21, 2018 | 991.41 | 1015 | 988.98 | 1009 | 0 | +20.65(+2.09%) |
Mar 20, 2018 | 985.44 | 995.15 | 983.18 | 987.99 | 0 | +5.14(+0.52%) |
Mar 19, 2018 | 993.56 | 994.21 | 978.42 | 982.85 | 0 | -14.01(-1.41%) |
Mar 16, 2018 | 989.46 | 1000 | 986.57 | 996.87 | 0 | +7.71(+0.78%) |
Mar 15, 2018 | 989.71 | 995.08 | 983.33 | 989.16 | 0 | +1.85(+0.19%) |
Mar 14, 2018 | 998.29 | 1001 | 984.25 | 987.31 | 0 | -6.28(-0.63%) |
Mar 13, 2018 | 1001 | 1004 | 990.51 | 993.59 | 0 | -5.52(-0.55%) |
Mar 12, 2018 | 998.98 | 1006 | 993.66 | 999.12 | 0 | +2.13(+0.21%) |
Mar 09, 2018 | 990.36 | 1000 | 986.70 | 996.99 | 0 | +13.55(+1.38%) |
Mar 08, 2018 | 988.67 | 991.71 | 977.79 | 983.44 | 0 | -0.05(-0.00%) |
Mar 07, 2018 | 983.51 | 984.66 | 975.46 | 983.48 | 0 | -9.86(-0.99%) |
Mar 06, 2018 | 998.23 | 1004 | 989.49 | 993.34 | 0 | +2.36(+0.24%) |
Mar 05, 2018 | 975.86 | 993.96 | 973.71 | 990.98 | 0 | +6.74(+0.68%) |
Mar 02, 2018 | 976.42 | 986.89 | 968.27 | 984.24 | 0 | +0.17(+0.02%) |