Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1456 | 1369 | 1369 | 1,511 | -24.52(-1.76%) | |
Jun 28, 2018 | 1398 | 1426 | 1382 | 1394 | 1,485 | -4.61(-0.33%) |
Jun 27, 2018 | 1489 | 1489 | 1395 | 1399 | 4,982 | -90.55(-6.08%) |
Jun 26, 2018 | 1470 | 1489 | 1451 | 1489 | 993 | -21.43(-1.42%) |
Jun 25, 2018 | 1521 | 1538 | 1469 | 1511 | 1,771 | -41.59(-2.68%) |
Jun 22, 2018 | 1611 | 1619 | 1535 | 1552 | 1,015 | -40.86(-2.56%) |
Jun 21, 2018 | 1604 | 1627 | 1551 | 1593 | 911 | -14.16(-0.88%) |
Jun 20, 2018 | 1633 | 1634 | 1598 | 1607 | 1,209 | +8.26(+0.52%) |
Jun 19, 2018 | 1507 | 1603 | 1507 | 1599 | 2,396 | +33.00(+2.11%) |
Jun 18, 2018 | 1539 | 1584 | 1509 | 1566 | 1,879 | +7.36(+0.47%) |
Jun 15, 2018 | 1587 | 1500 | 1559 | 2,175 | -19.40(-1.23%) | |
Jun 14, 2018 | 1597 | 1614 | 1541 | 1578 | 2,839 | -29.62(-1.84%) |
Jun 13, 2018 | 1616 | 1667 | 1577 | 1608 | 1,911 | -5.81(-0.36%) |
Jun 12, 2018 | 1644 | 1647 | 1590 | 1613 | 895 | -33.45(-2.03%) |
Jun 11, 2018 | 1731 | 1731 | 1628 | 1647 | 2,016 | -58.66(-3.44%) |
Jun 08, 2018 | 1683 | 1709 | 1671 | 1706 | 623 | +22.05(+1.31%) |
Jun 07, 2018 | 1707 | 1724 | 1672 | 1683 | 1,347 | -3.53(-0.21%) |
Jun 06, 2018 | 1692 | 1687 | 1,361 | +86.82(+5.43%) | ||
Jun 05, 2018 | 1610 | 1618 | 1573 | 1600 | 608 | -14.78(-0.92%) |
Jun 04, 2018 | 1591 | 1617 | 1578 | 1615 | 654 | +45.64(+2.91%) |
Jun 01, 2018 | 1563 | 1599 | 1562 | 1569 | 1,235 | +52.24(+3.44%) |
May 31, 2018 | 1547 | 1562 | 1511 | 1517 | 890 | -41.69(-2.67%) |
May 30, 2018 | 1523 | 1572 | 1505 | 1559 | 2,558 | +75.94(+5.12%) |
May 29, 2018 | 1543 | 1569 | 1458 | 1483 | 2,649 | -110.50(-6.94%) |
May 25, 2018 | 1593 | 1593 | 1593 | 0 | -23.74(-1.47%) | |
May 24, 2018 | 1602 | 1617 | 1535 | 1617 | 963 | -7.53(-0.46%) |
May 23, 2018 | 1662 | 1664 | 1606 | 1625 | 1,473 | -37.12(-2.23%) |
May 22, 2018 | 1645 | 1705 | 1645 | 1662 | 2,028 | +25.01(+1.53%) |
May 21, 2018 | 1602 | 1654 | 1602 | 1637 | 695 | +53.11(+3.35%) |
May 18, 2018 | 1621 | 1621 | 1583 | 1584 | 412 | -37.69(-2.32%) |
May 17, 2018 | 1598 | 1627 | 1572 | 1621 | 784 | +23.01(+1.44%) |
May 16, 2018 | 1583 | 1619 | 1568 | 1598 | 576 | +14.50(+0.92%) |
May 15, 2018 | 1555 | 1613 | 1555 | 1584 | 1,166 | +19.77(+1.26%) |
May 14, 2018 | 1587 | 1587 | 1548 | 1564 | 250 | -9.26(-0.59%) |
May 11, 2018 | 1577 | 1592 | 1570 | 1573 | 318 | +3.53(+0.22%) |
May 10, 2018 | 1541 | 1586 | 1529 | 1570 | 806 | +9.43(+0.60%) |
May 09, 2018 | 1542 | 1587 | 1518 | 1560 | 1,155 | +44.86(+2.96%) |
May 08, 2018 | 1473 | 1541 | 1473 | 1515 | 1,113 | +43.12(+2.93%) |
May 07, 2018 | 1480 | 1504 | 1434 | 1472 | 719 | +19.95(+1.37%) |
May 04, 2018 | 1382 | 1487 | 1361 | 1452 | 1,703 | +50.21(+3.58%) |
May 03, 2018 | 1432 | 1434 | 1363 | 1402 | 1,406 | -84.10(-5.66%) |
May 02, 2018 | 1459 | 1495 | 1423 | 1486 | 1,306 | +28.29(+1.94%) |
May 01, 2018 | 1396 | 1471 | 1376 | 1458 | 1,371 | +30.07(+2.11%) |
Apr 30, 2018 | 1482 | 1489 | 1428 | 1428 | 776 | -68.48(-4.58%) |
Apr 27, 2018 | 1459 | 1516 | 1459 | 1496 | 1,045 | +37.63(+2.58%) |
Apr 26, 2018 | 1467 | 1489 | 1448 | 1459 | 665 | -3.77(-0.26%) |
Apr 25, 2018 | 1467 | 1492 | 1431 | 1463 | 987 | -2.90(-0.20%) |
Apr 24, 2018 | 1451 | 1522 | 1426 | 1465 | 3,196 | +34.44(+2.41%) |
Apr 23, 2018 | 1408 | 1441 | 1399 | 1431 | 2,952 | +39.22(+2.82%) |
Apr 20, 2018 | 1372 | 1409 | 1368 | 1392 | 1,508 | +27.84(+2.04%) |
Apr 19, 2018 | 1306 | 1368 | 1306 | 1364 | 2,138 | +69.06(+5.33%) |
Apr 18, 2018 | 1326 | 1337 | 1293 | 1295 | 1,261 | -17.74(-1.35%) |
Apr 17, 2018 | 1387 | 1390 | 1284 | 1313 | 2,476 | -60.02(-4.37%) |
Apr 16, 2018 | 1368 | 1378 | 1338 | 1373 | 923 | +25.38(+1.88%) |
Apr 13, 2018 | 1460 | 1460 | 1329 | 1347 | 3,033 | -66.34(-4.69%) |
Apr 12, 2018 | 1358 | 1436 | 1358 | 1414 | 2,085 | +78.84(+5.91%) |
Apr 11, 2018 | 1328 | 1350 | 1315 | 1335 | 442 | -18.85(-1.39%) |
Apr 10, 2018 | 1347 | 1368 | 1310 | 1354 | 1,360 | +66.34(+5.15%) |
Apr 09, 2018 | 1309 | 1375 | 1284 | 1287 | 1,874 | -5.62(-0.43%) |
Apr 06, 2018 | 1360 | 1378 | 1243 | 1293 | 2,606 | -112.73(-8.02%) |
Apr 05, 2018 | 1410 | 1417 | 1370 | 1406 | 1,212 | +17.76(+1.28%) |
Apr 04, 2018 | 1283 | 1391 | 1274 | 1388 | 3,518 | +56.19(+4.22%) |
Apr 03, 2018 | 1300 | 1349 | 1291 | 1332 | 1,270 | +50.75(+3.96%) |