Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1310 | 1310 | 1302 | 1302 | 62 | -9.30(-0.71%) |
May 30, 2018 | 1296 | 1311 | 1296 | 1311 | 158 | +24.60(+1.91%) |
May 29, 2018 | 1283 | 1291 | 1283 | 1286 | 42 | -6.30(-0.49%) |
May 25, 2018 | 1293 | 1293 | 1293 | 0 | +0.91(+0.07%) | |
May 24, 2018 | 1298 | 1298 | 1288 | 1292 | 185 | -2.71(-0.21%) |
May 23, 2018 | 1287 | 1294 | 1287 | 1294 | 75 | +4.80(+0.37%) |
May 22, 2018 | 1287 | 1290 | 1287 | 1290 | 76 | +0.90(+0.07%) |
May 21, 2018 | 1279 | 1289 | 1279 | 1289 | 36 | +7.64(+0.60%) |
May 18, 2018 | 1284 | 1284 | 1281 | 1281 | 11 | -5.54(-0.43%) |
May 17, 2018 | 1289 | 1289 | 1285 | 1287 | 59 | -8.29(-0.64%) |
May 16, 2018 | 1295 | 1295 | 1295 | 1295 | 18 | -4.30(-0.33%) |
May 15, 2018 | 1300 | 1300 | 1297 | 1299 | 56 | -18.31(-1.39%) |
May 14, 2018 | 1325 | 1325 | 1318 | 1318 | 112 | +0.11(+0.01%) |
May 11, 2018 | 1318 | 1320 | 1317 | 1317 | 146 | +1.99(+0.15%) |
May 10, 2018 | 1309 | 1316 | 1306 | 1316 | 251 | +9.30(+0.71%) |
May 09, 2018 | 1299 | 1306 | 1299 | 1306 | 37 | +2.46(+0.19%) |
May 08, 2018 | 1305 | 1307 | 1303 | 1304 | 55 | -6.51(-0.50%) |
May 07, 2018 | 1306 | 1310 | 1303 | 1310 | 114 | +4.35(+0.33%) |
May 04, 2018 | 1295 | 1306 | 1295 | 1306 | 53 | +3.60(+0.28%) |
May 03, 2018 | 1301 | 1306 | 1294 | 1302 | 349 | -1.50(-0.12%) |
May 02, 2018 | 1304 | 1306 | 1304 | 1304 | 71 | -6.01(-0.46%) |
May 01, 2018 | 1301 | 1310 | 1301 | 1310 | 21 | +9.55(+0.73%) |
Apr 30, 2018 | 1303 | 1303 | 1298 | 1300 | 29 | +3.61(+0.28%) |
Apr 27, 2018 | 1298 | 1298 | 1296 | 1297 | 47 | +13.85(+1.08%) |
Apr 26, 2018 | 1272 | 1283 | 1272 | 1283 | 77 | +18.43(+1.46%) |
Apr 25, 2018 | 1264 | 1264 | 1262 | 1264 | 86 | -2.83(-0.22%) |
Apr 24, 2018 | 1273 | 1273 | 1260 | 1267 | 261 | +5.10(+0.40%) |
Apr 23, 2018 | 1266 | 1270 | 1262 | 1262 | 110 | -7.80(-0.61%) |
Apr 20, 2018 | 1278 | 1278 | 1270 | 1270 | 59 | -13.20(-1.03%) |
Apr 19, 2018 | 1290 | 1290 | 1269 | 1283 | 140 | -17.10(-1.32%) |
Apr 18, 2018 | 1293 | 1300 | 1293 | 1300 | 55 | +7.49(+0.58%) |
Apr 17, 2018 | 1287 | 1293 | 1287 | 1293 | 53 | +11.84(+0.92%) |
Apr 16, 2018 | 1283 | 1283 | 1281 | 1281 | 32 | +0.15(+0.01%) |
Apr 13, 2018 | 1279 | 1281 | 1276 | 1281 | 55 | +1.97(+0.15%) |
Apr 12, 2018 | 1277 | 1279 | 1273 | 1279 | 70 | -5.74(-0.45%) |
Apr 11, 2018 | 1284 | 1286 | 1284 | 1284 | 62 | +2.89(+0.23%) |
Apr 10, 2018 | 1288 | 1290 | 1282 | 1282 | 91 | -0.60(-0.05%) |
Apr 09, 2018 | 1284 | 1284 | 1282 | 1282 | 134 | +0.00(+0.00%) |
Apr 06, 2018 | 1283 | 1287 | 1277 | 1282 | 351 | +2.02(+0.16%) |
Apr 05, 2018 | 1280 | 1280 | 1280 | 1280 | 42 | -3.22(-0.25%) |
Apr 04, 2018 | 1265 | 1283 | 1265 | 1283 | 231 | +12.00(+0.94%) |
Apr 03, 2018 | 1268 | 1271 | 1268 | 1271 | 47 | +9.15(+0.72%) |
Apr 02, 2018 | 1286 | 1286 | 1262 | 1262 | 107 | -15.15(-1.19%) |
Mar 29, 2018 | 1277 | 1277 | 1277 | 0 | +10.34(+0.82%) | |
Mar 28, 2018 | 1267 | 1267 | 1267 | 1267 | 11 | +11.56(+0.92%) |
Mar 27, 2018 | 1261 | 1266 | 1254 | 1256 | 58 | -1.77(-0.14%) |
Mar 26, 2018 | 1254 | 1257 | 1246 | 1257 | 178 | +10.47(+0.84%) |
Mar 23, 2018 | 1262 | 1267 | 1245 | 1247 | 178 | -19.50(-1.54%) |
Mar 22, 2018 | 1278 | 1279 | 1266 | 1266 | 123 | -15.30(-1.19%) |
Mar 21, 2018 | 1287 | 1287 | 1278 | 1282 | 184 | -3.30(-0.26%) |
Mar 20, 2018 | 1282 | 1288 | 1282 | 1285 | 467 | -1.64(-0.13%) |
Mar 19, 2018 | 1287 | 1287 | 1287 | 1287 | 21 | -1.36(-0.11%) |
Mar 16, 2018 | 1282 | 1288 | 1279 | 1288 | 24 | +6.90(+0.54%) |
Mar 15, 2018 | 1285 | 1287 | 1280 | 1281 | 252 | -0.76(-0.06%) |
Mar 14, 2018 | 1286 | 1286 | 1282 | 1282 | 33 | -1.04(-0.08%) |
Mar 13, 2018 | 1291 | 1293 | 1283 | 1283 | 109 | -6.87(-0.53%) |
Mar 12, 2018 | 1280 | 1290 | 1277 | 1290 | 124 | +9.87(+0.77%) |
Mar 09, 2018 | 1266 | 1280 | 1266 | 1280 | 319 | +7.50(+0.59%) |
Mar 08, 2018 | 1273 | 1273 | 1266 | 1272 | 82 | +7.50(+0.59%) |
Mar 07, 2018 | 1256 | 1265 | 1256 | 1265 | 126 | +10.05(+0.80%) |
Mar 06, 2018 | 1256 | 1262 | 1255 | 1255 | 79 | -6.15(-0.49%) |
Mar 05, 2018 | 1244 | 1261 | 1244 | 1261 | 32 | +10.80(+0.86%) |
Mar 02, 2018 | 1240 | 1250 | 1238 | 1250 | 50 | +3.00(+0.24%) |