Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1304 | 1303 | 1304 | 0 | -2.80(-0.21%) | |
May 30, 2018 | 1307 | 1306 | 1307 | 0 | +6.50(+0.50%) | |
May 29, 2018 | 1301 | 1298 | 1300 | 0 | +3.30(+0.25%) | |
May 28, 2018 | 1300 | 1295 | 1297 | 0 | +0.40(+0.03%) | |
May 27, 2018 | 1300 | 1296 | 1297 | 0 | -4.60(-0.35%) | |
May 26, 2018 | 1307 | 1299 | 1301 | 0 | +0.00(+0.00%) | |
May 25, 2018 | 1307 | 1299 | 1301 | 0 | -3.00(-0.23%) | |
May 24, 2018 | 1305 | 1304 | 1304 | 0 | +11.60(+0.90%) | |
May 23, 2018 | 1294 | 1292 | 1293 | 0 | +0.70(+0.05%) | |
May 22, 2018 | 1292 | 1290 | 1292 | 0 | -0.60(-0.05%) | |
May 21, 2018 | 1293 | 1292 | 1292 | 0 | +2.60(+0.20%) | |
May 20, 2018 | 1291 | 1289 | 1290 | 0 | -1.80(-0.14%) | |
May 19, 2018 | 1294 | 1285 | 1292 | 0 | +0.00(+0.00%) | |
May 18, 2018 | 1294 | 1285 | 1292 | 0 | +1.90(+0.15%) | |
May 17, 2018 | 1290 | 1289 | 1290 | 0 | -1.00(-0.08%) | |
May 16, 2018 | 1291 | 1290 | 1291 | 0 | -1.20(-0.09%) | |
May 15, 2018 | 1292 | 1289 | 1292 | 0 | -21.60(-1.64%) | |
May 14, 2018 | 1314 | 1313 | 1314 | 0 | -5.40(-0.41%) | |
May 13, 2018 | 1319 | 1318 | 1319 | 0 | +0.60(+0.05%) | |
May 12, 2018 | 1326 | 1317 | 1318 | 0 | +0.00(+0.00%) | |
May 11, 2018 | 1326 | 1317 | 1318 | 0 | -2.90(-0.22%) | |
May 10, 2018 | 1322 | 1321 | 1321 | 0 | +7.90(+0.60%) | |
May 09, 2018 | 1314 | 1312 | 1313 | 0 | -2.60(-0.20%) | |
May 08, 2018 | 1316 | 1315 | 1316 | 0 | +1.30(+0.10%) | |
May 07, 2018 | 1315 | 1314 | 1315 | 0 | -0.60(-0.05%) | |
May 06, 2018 | 1316 | 1315 | 1315 | 0 | -0.70(-0.05%) | |
May 05, 2018 | 1317 | 1308 | 1316 | 0 | +0.00(+0.00%) | |
May 04, 2018 | 1317 | 1308 | 1316 | 0 | +2.70(+0.21%) | |
May 03, 2018 | 1314 | 1313 | 1313 | 0 | +6.50(+0.50%) | |
May 02, 2018 | 1307 | 1305 | 1307 | 0 | +1.00(+0.08%) | |
May 01, 2018 | 1306 | 1304 | 1306 | 0 | -10.70(-0.81%) | |
Apr 30, 2018 | 1317 | 1316 | 1316 | 0 | -7.80(-0.59%) | |
Apr 29, 2018 | 1325 | 1323 | 1324 | 0 | +0.20(+0.02%) | |
Apr 28, 2018 | 1326 | 1316 | 1324 | 0 | +0.00(+0.00%) | |
Apr 27, 2018 | 1326 | 1316 | 1324 | 0 | +0.70(+0.05%) | |
Apr 26, 2018 | 1323 | 0 | -0.70(-0.05%) | |||
Apr 25, 2018 | 1325 | 1322 | 1324 | 0 | -8.70(-0.65%) | |
Apr 24, 2018 | 1333 | 1332 | 1333 | 0 | +6.60(+0.50%) | |
Apr 23, 2018 | 1327 | 1326 | 1326 | 0 | -9.80(-0.73%) | |
Apr 22, 2018 | 1337 | 1333 | 1336 | 0 | -1.60(-0.12%) | |
Apr 21, 2018 | 1349 | 1337 | 1338 | 0 | +0.00(+0.00%) | |
Apr 20, 2018 | 1349 | 1337 | 1338 | 0 | -10.60(-0.79%) | |
Apr 19, 2018 | 1349 | 1347 | 1348 | 0 | -5.80(-0.43%) | |
Apr 18, 2018 | 1354 | 1352 | 1354 | 0 | +4.50(+0.33%) | |
Apr 17, 2018 | 1351 | 1349 | 1350 | 0 | +0.30(+0.02%) | |
Apr 16, 2018 | 1350 | 1348 | 1349 | 0 | +3.10(+0.23%) | |
Apr 15, 2018 | 1352 | 1343 | 1346 | 0 | -2.50(-0.19%) | |
Apr 14, 2018 | 1350 | 1336 | 1349 | 0 | +0.00(+0.00%) | |
Apr 13, 2018 | 1350 | 1336 | 1349 | 0 | +7.60(+0.57%) | |
Apr 12, 2018 | 1341 | 1338 | 1341 | 0 | -14.40(-1.06%) | |
Apr 11, 2018 | 1357 | 1355 | 1355 | 0 | +11.10(+0.83%) | |
Apr 10, 2018 | 1344 | 1342 | 1344 | 0 | +5.40(+0.40%) | |
Apr 09, 2018 | 1341 | 1339 | 1339 | 0 | +2.20(+0.16%) | |
Apr 08, 2018 | 1338 | 1336 | 1337 | 0 | -0.60(-0.04%) | |
Apr 07, 2018 | 1339 | 1323 | 1337 | 0 | +0.00(+0.00%) | |
Apr 06, 2018 | 1339 | 1323 | 1337 | 0 | +6.60(+0.50%) | |
Apr 05, 2018 | 1331 | 1330 | 1331 | 0 | -7.50(-0.56%) | |
Apr 04, 2018 | 1339 | 1337 | 1338 | 0 | +1.60(+0.12%) | |
Apr 03, 2018 | 1337 | 1336 | 1337 | 0 | -8.60(-0.64%) | |
Apr 02, 2018 | 1346 | 1344 | 1345 | 0 | +14.10(+1.06%) | |
Apr 01, 2018 | 1331 | 1329 | 1331 | 0 | +1.50(+0.11%) | |
Mar 30, 2018 | 1333 | 1325 | 1330 | 0 | +0.00(+0.00%) | |
Mar 29, 2018 | 1333 | 1325 | 1330 | 0 | -1.40(-0.11%) | |
Mar 28, 2018 | 1331 | 1328 | 1331 | 0 | -13.20(-0.98%) | |
Mar 27, 2018 | 1345 | 1344 | 1344 | 0 | -9.10(-0.67%) | |
Mar 26, 2018 | 1354 | 1352 | 1353 | 0 | +4.00(+0.30%) | |
Mar 25, 2018 | 1351 | 1347 | 1349 | 0 | +2.00(+0.15%) | |
Mar 24, 2018 | 1350 | 1329 | 1347 | 0 | +0.00(+0.00%) | |
Mar 23, 2018 | 1350 | 1329 | 1347 | 0 | +15.50(+1.16%) | |
Mar 22, 2018 | 1332 | 1329 | 1332 | 0 | -0.30(-0.02%) | |
Mar 21, 2018 | 1333 | 1332 | 1332 | 0 | +20.90(+1.59%) | |
Mar 20, 2018 | 1312 | 1310 | 1311 | 0 | -6.30(-0.48%) | |
Mar 19, 2018 | 1318 | 1316 | 1318 | 0 | +4.00(+0.30%) | |
Mar 18, 2018 | 1314 | 1313 | 1314 | 0 | -0.40(-0.03%) | |
Mar 17, 2018 | 1322 | 1310 | 1314 | 0 | +0.00(+0.00%) | |
Mar 16, 2018 | 1322 | 1310 | 1314 | 0 | -2.00(-0.15%) | |
Mar 15, 2018 | 1317 | 1316 | 1316 | 0 | -8.20(-0.62%) | |
Mar 14, 2018 | 1325 | 1324 | 1324 | 0 | -2.60(-0.20%) | |
Mar 13, 2018 | 1328 | 1326 | 1327 | 0 | +2.40(+0.18%) | |
Mar 12, 2018 | 1324 | 1323 | 1324 | 0 | +0.50(+0.04%) | |
Mar 11, 2018 | 1325 | 1323 | 1324 | 0 | -0.20(-0.02%) | |
Mar 09, 2018 | 1326 | 1313 | 1324 | 0 | +0.00(+0.00%) | |
Mar 08, 2018 | 1326 | 1313 | 1324 | 0 | -2.70(-0.20%) | |
Mar 07, 2018 | 1327 | 1326 | 1327 | 0 | -12.60(-0.94%) | |
Mar 06, 2018 | 1342 | 1338 | 1339 | 0 | +17.80(+1.35%) | |
Mar 05, 2018 | 1322 | 1321 | 1322 | 0 | -2.90(-0.22%) | |
Mar 04, 2018 | 1325 | 1324 | 1324 | 0 | +0.70(+0.05%) | |
Mar 02, 2018 | 1327 | 1316 | 1324 | 0 | +0.30(+0.02%) |