Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1104 | 1111 | 1090 | 1094 | 0 | -11.89(-1.08%) |
May 30, 2018 | 1081 | 1112 | 1073 | 1106 | 0 | +26.47(+2.45%) |
May 29, 2018 | 1075 | 1084 | 1061 | 1080 | 0 | +0.97(+0.09%) |
May 28, 2018 | 1078 | 1079 | 1078 | 1079 | 0 | +0.37(+0.03%) |
May 25, 2018 | 1077 | 1089 | 1068 | 1078 | 0 | +2.71(+0.25%) |
May 24, 2018 | 1076 | 1083 | 1062 | 1075 | 0 | -0.98(-0.09%) |
May 23, 2018 | 1064 | 1083 | 1058 | 1076 | 0 | +10.30(+0.97%) |
May 22, 2018 | 1074 | 1080 | 1060 | 1066 | 0 | -1.21(-0.11%) |
May 21, 2018 | 1064 | 1071 | 1049 | 1067 | 0 | +6.03(+0.57%) |
May 18, 2018 | 1061 | 1073 | 1050 | 1061 | 0 | +7.35(+0.70%) |
May 17, 2018 | 1051 | 1063 | 1044 | 1054 | 0 | +4.73(+0.45%) |
May 16, 2018 | 1042 | 1058 | 1032 | 1049 | 0 | +8.58(+0.82%) |
May 15, 2018 | 1036 | 1049 | 1028 | 1041 | 0 | +2.03(+0.20%) |
May 14, 2018 | 1042 | 1054 | 1034 | 1039 | 0 | -2.14(-0.21%) |
May 11, 2018 | 1040 | 1053 | 1032 | 1041 | 0 | +1.62(+0.16%) |
May 10, 2018 | 1051 | 1062 | 1024 | 1039 | 0 | -8.33(-0.80%) |
May 09, 2018 | 1042 | 1055 | 1024 | 1047 | 0 | +6.74(+0.65%) |
May 08, 2018 | 1019 | 1071 | 1007 | 1041 | 0 | +15.90(+1.55%) |
May 07, 2018 | 1017 | 1036 | 1010 | 1025 | 0 | +11.07(+1.09%) |
May 04, 2018 | 997.62 | 1022 | 988.44 | 1014 | 0 | +15.52(+1.55%) |
May 03, 2018 | 970.33 | 1006 | 963.69 | 998.26 | 0 | +27.07(+2.79%) |
May 02, 2018 | 975.29 | 987.35 | 957.09 | 971.19 | 0 | -10.08(-1.03%) |
May 01, 2018 | 975.84 | 991.23 | 962.10 | 981.27 | 0 | +6.03(+0.62%) |
Apr 30, 2018 | 987.53 | 992.53 | 967.79 | 975.24 | 0 | -9.99(-1.01%) |
Apr 27, 2018 | 952.90 | 992.62 | 949.04 | 985.23 | 0 | +37.67(+3.98%) |
Apr 26, 2018 | 951.56 | 959.65 | 939.44 | 947.56 | 0 | -5.68(-0.60%) |
Apr 25, 2018 | 956.72 | 963.18 | 946.60 | 953.23 | 0 | -3.70(-0.39%) |
Apr 24, 2018 | 960.07 | 972.50 | 950.29 | 956.94 | 0 | +0.44(+0.05%) |
Apr 23, 2018 | 960.29 | 966.58 | 948.67 | 956.50 | 0 | -5.17(-0.54%) |
Apr 20, 2018 | 963.29 | 971.04 | 954.81 | 961.67 | 0 | -6.19(-0.64%) |
Apr 19, 2018 | 965.89 | 974.16 | 959.90 | 967.86 | 0 | +1.64(+0.17%) |
Apr 18, 2018 | 962.21 | 977.61 | 958.17 | 966.22 | 0 | +6.34(+0.66%) |
Apr 17, 2018 | 957.17 | 966.55 | 949.16 | 959.88 | 0 | +6.02(+0.63%) |
Apr 16, 2018 | 947.34 | 961.76 | 935.57 | 953.86 | 0 | +11.53(+1.22%) |
Apr 13, 2018 | 939.08 | 948.84 | 924.01 | 942.33 | 0 | +4.62(+0.49%) |
Apr 12, 2018 | 944.36 | 952.89 | 930.90 | 937.72 | 0 | -4.99(-0.53%) |
Apr 11, 2018 | 926.95 | 949.60 | 925.16 | 942.71 | 0 | +13.75(+1.48%) |
Apr 10, 2018 | 940.95 | 953.43 | 923.54 | 928.96 | 0 | -5.39(-0.58%) |
Apr 09, 2018 | 940.87 | 956.35 | 930.25 | 934.35 | 0 | -1.94(-0.21%) |
Apr 06, 2018 | 940.41 | 952.41 | 925.40 | 936.29 | 0 | -6.84(-0.73%) |
Apr 05, 2018 | 936.90 | 950.68 | 925.93 | 943.14 | 0 | +8.48(+0.91%) |
Apr 04, 2018 | 915.51 | 939.17 | 915.04 | 934.66 | 0 | +12.16(+1.32%) |
Apr 03, 2018 | 920.43 | 931.75 | 909.80 | 922.50 | 0 | +5.24(+0.57%) |
Apr 02, 2018 | 933.68 | 941.04 | 911.26 | 917.27 | 0 | -15.52(-1.66%) |
Mar 29, 2018 | 932.79 | 932.79 | 932.79 | 932.79 | 0 | -10.89(-1.15%) |
Mar 28, 2018 | 936.02 | 957.98 | 929.06 | 943.68 | 0 | +5.83(+0.62%) |
Mar 27, 2018 | 952.68 | 964.14 | 933.25 | 937.85 | 0 | -11.36(-1.20%) |
Mar 26, 2018 | 957.98 | 962.72 | 929.21 | 949.22 | 0 | +0.88(+0.09%) |
Mar 23, 2018 | 962.79 | 976.92 | 946.09 | 948.33 | 0 | -13.09(-1.36%) |
Mar 22, 2018 | 959.57 | 983.36 | 955.44 | 961.42 | 0 | -5.18(-0.54%) |
Mar 21, 2018 | 973.46 | 979.67 | 963.32 | 966.60 | 0 | -6.80(-0.70%) |
Mar 20, 2018 | 981.87 | 988.45 | 962.84 | 973.39 | 0 | -10.16(-1.03%) |
Mar 19, 2018 | 979.02 | 992.52 | 963.97 | 983.56 | 0 | +3.03(+0.31%) |
Mar 16, 2018 | 986.61 | 998.37 | 969.00 | 980.52 | 0 | -6.93(-0.70%) |
Mar 15, 2018 | 989.31 | 999.30 | 974.75 | 987.45 | 0 | -0.49(-0.05%) |
Mar 14, 2018 | 982.23 | 997.61 | 974.20 | 987.94 | 0 | +7.15(+0.73%) |
Mar 13, 2018 | 994.32 | 1001 | 975.47 | 980.79 | 0 | -14.81(-1.49%) |
Mar 12, 2018 | 1003 | 1015 | 987.48 | 995.60 | 0 | -7.12(-0.71%) |
Mar 09, 2018 | 1004 | 1016 | 979.70 | 1003 | 0 | +9.83(+0.99%) |
Mar 08, 2018 | 995.13 | 1005 | 981.51 | 992.89 | 0 | -0.35(-0.04%) |
Mar 07, 2018 | 993.24 | 1004 | 992.04 | 993.24 | 0 | +15.62(+1.60%) |
Mar 06, 2018 | 975.01 | 984.96 | 960.50 | 977.62 | 0 | +3.46(+0.35%) |
Mar 05, 2018 | 960.27 | 984.30 | 955.14 | 974.16 | 0 | +8.77(+0.91%) |
Mar 02, 2018 | 930.77 | 973.28 | 928.93 | 965.39 | 0 | +31.33(+3.35%) |