Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1341 | 1356 | 1320 | 1327 | 0 | -11.51(-0.86%) |
May 30, 2018 | 1316 | 1351 | 1312 | 1339 | 0 | +30.86(+2.36%) |
May 29, 2018 | 1315 | 1328 | 1286 | 1308 | 0 | -2.66(-0.20%) |
May 28, 2018 | 1311 | 1311 | 1311 | 1311 | 0 | +0.01(+0.00%) |
May 25, 2018 | 1315 | 1331 | 1298 | 1311 | 0 | -4.60(-0.35%) |
May 24, 2018 | 1327 | 1336 | 1306 | 1315 | 0 | -9.65(-0.73%) |
May 23, 2018 | 1315 | 1335 | 1304 | 1325 | 0 | +8.23(+0.63%) |
May 22, 2018 | 1329 | 1338 | 1306 | 1317 | 0 | -10.02(-0.76%) |
May 21, 2018 | 1334 | 1346 | 1311 | 1327 | 0 | -3.18(-0.24%) |
May 18, 2018 | 1315 | 1340 | 1303 | 1330 | 0 | +18.82(+1.44%) |
May 17, 2018 | 1314 | 1330 | 1291 | 1311 | 0 | -14.00(-1.06%) |
May 16, 2018 | 1313 | 1337 | 1298 | 1325 | 0 | +13.90(+1.06%) |
May 15, 2018 | 1311 | 1333 | 1294 | 1311 | 0 | -7.25(-0.55%) |
May 14, 2018 | 1295 | 1340 | 1288 | 1319 | 0 | +26.09(+2.02%) |
May 11, 2018 | 1264 | 1302 | 1245 | 1292 | 0 | +25.48(+2.01%) |
May 10, 2018 | 1261 | 1289 | 1243 | 1267 | 0 | +17.54(+1.40%) |
May 09, 2018 | 1248 | 1259 | 1229 | 1249 | 0 | -0.59(-0.05%) |
May 08, 2018 | 1249 | 1264 | 1230 | 1250 | 0 | +0.66(+0.05%) |
May 07, 2018 | 1245 | 1267 | 1232 | 1249 | 0 | +7.04(+0.57%) |
May 04, 2018 | 1245 | 1265 | 1216 | 1242 | 0 | -7.12(-0.57%) |
May 03, 2018 | 1255 | 1268 | 1223 | 1249 | 0 | -11.26(-0.89%) |
May 02, 2018 | 1258 | 1280 | 1243 | 1261 | 0 | -1.90(-0.15%) |
May 01, 2018 | 1255 | 1269 | 1239 | 1263 | 0 | +7.32(+0.58%) |
Apr 30, 2018 | 1270 | 1286 | 1247 | 1255 | 0 | -14.42(-1.14%) |
Apr 27, 2018 | 1268 | 1282 | 1248 | 1270 | 0 | +2.51(+0.20%) |
Apr 26, 2018 | 1255 | 1282 | 1237 | 1267 | 0 | +13.03(+1.04%) |
Apr 25, 2018 | 1244 | 1274 | 1219 | 1254 | 0 | +8.01(+0.64%) |
Apr 24, 2018 | 1256 | 1270 | 1232 | 1246 | 0 | -5.49(-0.44%) |
Apr 23, 2018 | 1259 | 1268 | 1232 | 1252 | 0 | -6.34(-0.50%) |
Apr 20, 2018 | 1272 | 1284 | 1248 | 1258 | 0 | -14.97(-1.18%) |
Apr 19, 2018 | 1285 | 1294 | 1264 | 1273 | 0 | -14.30(-1.11%) |
Apr 18, 2018 | 1290 | 1302 | 1273 | 1287 | 0 | -0.87(-0.07%) |
Apr 17, 2018 | 1290 | 1302 | 1268 | 1288 | 0 | +11.45(+0.90%) |
Apr 16, 2018 | 1296 | 1310 | 1230 | 1277 | 0 | -8.88(-0.69%) |
Apr 13, 2018 | 1307 | 1312 | 1278 | 1286 | 0 | -14.50(-1.12%) |
Apr 12, 2018 | 1294 | 1310 | 1284 | 1300 | 0 | +12.60(+0.98%) |
Apr 11, 2018 | 1286 | 1302 | 1275 | 1287 | 0 | -7.75(-0.60%) |
Apr 10, 2018 | 1294 | 1315 | 1269 | 1295 | 0 | +14.24(+1.11%) |
Apr 09, 2018 | 1259 | 1300 | 1248 | 1281 | 0 | +31.31(+2.51%) |
Apr 06, 2018 | 1264 | 1278 | 1230 | 1250 | 0 | -41.55(-3.22%) |
Apr 05, 2018 | 1299 | 1312 | 1277 | 1291 | 0 | -2.23(-0.17%) |
Apr 04, 2018 | 1248 | 1298 | 1239 | 1293 | 0 | +29.79(+2.36%) |
Apr 03, 2018 | 1258 | 1277 | 1236 | 1264 | 0 | +14.03(+1.12%) |
Apr 02, 2018 | 1287 | 1303 | 1234 | 1250 | 0 | -35.55(-2.77%) |
Mar 29, 2018 | 1285 | 1285 | 1285 | 1285 | 0 | +0.38(+0.03%) |
Mar 28, 2018 | 1284 | 1303 | 1266 | 1285 | 0 | +5.65(+0.44%) |
Mar 27, 2018 | 1300 | 1310 | 1269 | 1279 | 0 | -18.85(-1.45%) |
Mar 26, 2018 | 1287 | 1306 | 1267 | 1298 | 0 | +28.28(+2.23%) |
Mar 23, 2018 | 1293 | 1307 | 1266 | 1270 | 0 | -23.05(-1.78%) |
Mar 22, 2018 | 1304 | 1325 | 1285 | 1293 | 0 | -21.76(-1.66%) |
Mar 21, 2018 | 1317 | 1333 | 1304 | 1314 | 0 | -1.31(-0.10%) |
Mar 20, 2018 | 1318 | 1337 | 1300 | 1316 | 0 | +0.35(+0.03%) |
Mar 19, 2018 | 1318 | 1338 | 1293 | 1315 | 0 | -4.23(-0.32%) |
Mar 16, 2018 | 1322 | 1340 | 1307 | 1320 | 0 | -0.20(-0.02%) |
Mar 15, 2018 | 1330 | 1343 | 1296 | 1320 | 0 | -10.68(-0.80%) |
Mar 14, 2018 | 1336 | 1358 | 1316 | 1331 | 0 | -1.08(-0.08%) |
Mar 13, 2018 | 1344 | 1352 | 1314 | 1332 | 0 | -7.18(-0.54%) |
Mar 12, 2018 | 1360 | 1375 | 1327 | 1339 | 0 | -16.55(-1.22%) |
Mar 09, 2018 | 1347 | 1366 | 1332 | 1355 | 0 | +10.33(+0.77%) |
Mar 08, 2018 | 1330 | 1357 | 1313 | 1345 | 0 | +19.11(+1.44%) |
Mar 07, 2018 | 1324 | 1332 | 1320 | 1326 | 0 | +14.53(+1.11%) |
Mar 06, 2018 | 1314 | 1329 | 1293 | 1311 | 0 | -8.06(-0.61%) |
Mar 05, 2018 | 1304 | 1335 | 1292 | 1319 | 0 | +9.34(+0.71%) |
Mar 02, 2018 | 1248 | 1322 | 1240 | 1310 | 0 | +58.78(+4.70%) |