Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1119 | 1125 | 1102 | 1111 | 0 | -5.47(-0.49%) |
Mar 28, 2019 | 1106 | 1124 | 1098 | 1117 | 0 | +20.04(+1.83%) |
Mar 27, 2019 | 1093 | 1105 | 1084 | 1097 | 0 | +3.47(+0.32%) |
Mar 26, 2019 | 1091 | 1101 | 1083 | 1093 | 0 | +8.87(+0.82%) |
Mar 25, 2019 | 1076 | 1092 | 1070 | 1084 | 0 | +6.70(+0.62%) |
Mar 22, 2019 | 1096 | 1102 | 1073 | 1078 | 0 | -23.44(-2.13%) |
Mar 21, 2019 | 1090 | 1110 | 1086 | 1101 | 0 | +9.50(+0.87%) |
Mar 20, 2019 | 1099 | 1107 | 1082 | 1091 | 0 | -8.68(-0.79%) |
Mar 19, 2019 | 1109 | 1116 | 1095 | 1100 | 0 | -5.36(-0.48%) |
Mar 18, 2019 | 1101 | 1112 | 1093 | 1106 | 0 | +6.49(+0.59%) |
Mar 15, 2019 | 1101 | 1112 | 1090 | 1099 | 0 | +0.54(+0.05%) |
Mar 14, 2019 | 1101 | 1108 | 1091 | 1098 | 0 | -3.90(-0.35%) |
Mar 13, 2019 | 1102 | 1113 | 1095 | 1102 | 0 | +4.06(+0.37%) |
Mar 12, 2019 | 1102 | 1112 | 1090 | 1098 | 0 | -2.14(-0.19%) |
Mar 11, 2019 | 1092 | 1107 | 1084 | 1100 | 0 | +10.42(+0.96%) |
Mar 08, 2019 | 1089 | 1098 | 1079 | 1090 | 0 | -3.93(-0.36%) |
Mar 07, 2019 | 1101 | 1108 | 1085 | 1094 | 0 | -9.21(-0.83%) |
Mar 06, 2019 | 1111 | 1119 | 1098 | 1103 | 0 | -8.06(-0.73%) |
Mar 05, 2019 | 1111 | 1121 | 1103 | 1111 | 0 | -0.11(-0.01%) |
Mar 04, 2019 | 1118 | 1125 | 1101 | 1111 | 0 | -4.00(-0.36%) |
Mar 01, 2019 | 1116 | 1125 | 1104 | 1115 | 0 | +5.88(+0.53%) |
Feb 28, 2019 | 1111 | 1119 | 1101 | 1109 | 0 | -2.93(-0.26%) |
Feb 27, 2019 | 1109 | 1120 | 1101 | 1112 | 0 | +0.57(+0.05%) |
Feb 26, 2019 | 1116 | 1125 | 1106 | 1112 | 0 | -5.00(-0.45%) |
Feb 25, 2019 | 1121 | 1131 | 1110 | 1117 | 0 | +0.34(+0.03%) |
Feb 22, 2019 | 1113 | 1124 | 1104 | 1116 | 0 | +6.35(+0.57%) |
Feb 21, 2019 | 1105 | 1119 | 1095 | 1110 | 0 | +2.62(+0.24%) |
Feb 20, 2019 | 1104 | 1117 | 1094 | 1108 | 0 | +4.12(+0.37%) |
Feb 19, 2019 | 1100 | 1112 | 1090 | 1103 | 0 | +2.13(+0.19%) |
Feb 15, 2019 | 1097 | 1112 | 1087 | 1101 | 0 | +11.13(+1.02%) |
Feb 14, 2019 | 1086 | 1101 | 1077 | 1090 | 0 | -5.61(-0.51%) |
Feb 13, 2019 | 1094 | 1107 | 1083 | 1096 | 0 | +4.32(+0.40%) |
Feb 12, 2019 | 1082 | 1099 | 1075 | 1091 | 0 | +13.89(+1.29%) |
Feb 11, 2019 | 1079 | 1088 | 1067 | 1078 | 0 | +0.05(+0.00%) |
Feb 08, 2019 | 1071 | 1087 | 1060 | 1078 | 0 | +5.16(+0.48%) |
Feb 07, 2019 | 1069 | 1082 | 1055 | 1072 | 0 | -2.60(-0.24%) |
Feb 06, 2019 | 1074 | 1087 | 1065 | 1075 | 0 | -3.00(-0.28%) |
Feb 05, 2019 | 1075 | 1088 | 1064 | 1078 | 0 | +6.36(+0.59%) |
Feb 04, 2019 | 1066 | 1079 | 1058 | 1072 | 0 | +4.14(+0.39%) |
Feb 01, 2019 | 1071 | 1082 | 1058 | 1067 | 0 | -3.12(-0.29%) |
Jan 31, 2019 | 1065 | 1079 | 1053 | 1071 | 0 | +6.51(+0.61%) |
Jan 30, 2019 | 1062 | 1074 | 1047 | 1064 | 0 | +5.69(+0.54%) |
Jan 29, 2019 | 1058 | 1071 | 1046 | 1058 | 0 | +0.49(+0.05%) |
Jan 28, 2019 | 1054 | 1066 | 1045 | 1058 | 0 | -3.33(-0.31%) |
Jan 25, 2019 | 1064 | 1077 | 1053 | 1061 | 0 | +4.75(+0.45%) |
Jan 24, 2019 | 1057 | 1067 | 1045 | 1056 | 0 | -2.01(-0.19%) |
Jan 23, 2019 | 1063 | 1074 | 1048 | 1058 | 0 | -0.51(-0.05%) |
Jan 22, 2019 | 1068 | 1076 | 1049 | 1059 | 0 | -13.43(-1.25%) |
Jan 21, 2019 | 1069 | 1083 | 1059 | 1072 | 0 | +0.00(+0.00%) |
Jan 18, 2019 | 1069 | 1083 | 1059 | 1072 | 0 | +8.98(+0.84%) |
Jan 17, 2019 | 1050 | 1070 | 1046 | 1063 | 0 | +10.67(+1.01%) |
Jan 16, 2019 | 1053 | 1064 | 1045 | 1053 | 0 | -0.55(-0.05%) |
Jan 15, 2019 | 1049 | 1062 | 1038 | 1053 | 0 | +4.64(+0.44%) |
Jan 14, 2019 | 1047 | 1060 | 1039 | 1049 | 0 | -2.66(-0.25%) |
Jan 11, 2019 | 1049 | 1059 | 1040 | 1051 | 0 | +1.25(+0.12%) |
Jan 10, 2019 | 1042 | 1057 | 1033 | 1050 | 0 | +3.54(+0.34%) |
Jan 09, 2019 | 1044 | 1060 | 1032 | 1047 | 0 | +4.43(+0.43%) |
Jan 08, 2019 | 1038 | 1050 | 1026 | 1042 | 0 | +11.19(+1.09%) |
Jan 07, 2019 | 1022 | 1042 | 1013 | 1031 | 0 | +9.05(+0.89%) |
Jan 04, 2019 | 1004 | 1028 | 998.37 | 1022 | 0 | +27.28(+2.74%) |
Jan 03, 2019 | 1002 | 1013 | 984.76 | 994.58 | 0 | -11.96(-1.19%) |
Jan 02, 2019 | 995.36 | 1017 | 984.87 | 1007 | 0 | -0.51(-0.05%) |
Dec 31, 2018 | 1004 | 1013 | 991.13 | 1007 | 0 | +6.96(+0.70%) |
Dec 28, 2018 | 1002 | 1017 | 989.03 | 1000 | 0 | +1.45(+0.15%) |
Dec 27, 2018 | 979.87 | 1000 | 966.37 | 998.64 | 0 | +8.06(+0.81%) |
Dec 26, 2018 | 963.26 | 992.84 | 951.07 | 990.57 | 0 | +31.50(+3.28%) |
Dec 24, 2018 | 976.73 | 986.18 | 953.16 | 959.08 | 0 | -21.84(-2.23%) |
Dec 21, 2018 | 997.92 | 1018 | 976.18 | 980.91 | 0 | -16.93(-1.70%) |
Dec 20, 2018 | 1002 | 1016 | 983.22 | 997.84 | 0 | -5.64(-0.56%) |
Dec 19, 2018 | 1019 | 1037 | 996.35 | 1003 | 0 | -12.91(-1.27%) |
Dec 18, 2018 | 1020 | 1034 | 1008 | 1016 | 0 | +2.45(+0.24%) |
Dec 17, 2018 | 1030 | 1041 | 1006 | 1014 | 0 | -18.59(-1.80%) |
Dec 14, 2018 | 1037 | 1054 | 1025 | 1033 | 0 | -11.83(-1.13%) |
Dec 13, 2018 | 1053 | 1063 | 1035 | 1044 | 0 | -8.34(-0.79%) |
Dec 12, 2018 | 1054 | 1069 | 1042 | 1053 | 0 | +9.81(+0.94%) |
Dec 11, 2018 | 1052 | 1065 | 1034 | 1043 | 0 | +2.12(+0.20%) |
Dec 10, 2018 | 1049 | 1056 | 1022 | 1041 | 0 | -8.19(-0.78%) |
Dec 07, 2018 | 1075 | 1088 | 1042 | 1049 | 0 | -28.50(-2.65%) |
Dec 06, 2018 | 1077 | 1089 | 1050 | 1077 | 0 | -11.92(-1.09%) |
Dec 05, 2018 | 1115 | 1130 | 1081 | 1089 | 0 | +0.01(+0.00%) |
Dec 04, 2018 | 1115 | 1130 | 1081 | 1089 | 0 | -22.35(-2.01%) |
Dec 03, 2018 | 1116 | 1127 | 1094 | 1112 | 0 | +8.66(+0.79%) |
Nov 30, 2018 | 1098 | 1114 | 1087 | 1103 | 0 | +3.46(+0.31%) |
Nov 29, 2018 | 1099 | 1113 | 1087 | 1100 | 0 | -1.95(-0.18%) |
Nov 28, 2018 | 1088 | 1108 | 1072 | 1102 | 0 | +14.20(+1.31%) |
Nov 27, 2018 | 1090 | 1102 | 1077 | 1087 | 0 | -6.07(-0.56%) |
Nov 26, 2018 | 1090 | 1105 | 1078 | 1093 | 0 | +9.84(+0.91%) |
Nov 23, 2018 | 1079 | 1094 | 1073 | 1084 | 0 | +0.65(+0.06%) |
Nov 22, 2018 | 1083 | 1083 | 1083 | 1083 | 0 | +0.00(+0.00%) |
Nov 21, 2018 | 1078 | 1096 | 1072 | 1083 | 0 | +8.47(+0.79%) |
Nov 20, 2018 | 1079 | 1093 | 1063 | 1074 | 0 | -15.01(-1.38%) |
Nov 19, 2018 | 1099 | 1108 | 1081 | 1089 | 0 | -9.56(-0.87%) |
Nov 16, 2018 | 1090 | 1107 | 1082 | 1099 | 0 | +2.93(+0.27%) |
Nov 15, 2018 | 1085 | 1103 | 1070 | 1096 | 0 | +5.41(+0.50%) |
Nov 14, 2018 | 1099 | 1111 | 1082 | 1091 | 0 | -1.86(-0.17%) |
Nov 13, 2018 | 1094 | 1109 | 1082 | 1093 | 0 | +0.51(+0.05%) |
Nov 12, 2018 | 1096 | 1109 | 1084 | 1092 | 0 | -7.21(-0.66%) |
Nov 09, 2018 | 1107 | 1118 | 1086 | 1099 | 0 | -9.61(-0.87%) |
Nov 08, 2018 | 1108 | 1121 | 1093 | 1109 | 0 | -3.36(-0.30%) |
Nov 07, 2018 | 1111 | 1124 | 1093 | 1112 | 0 | +6.40(+0.58%) |
Nov 06, 2018 | 1097 | 1115 | 1088 | 1106 | 0 | +6.92(+0.63%) |
Nov 05, 2018 | 1095 | 1111 | 1083 | 1099 | 0 | +5.92(+0.54%) |
Nov 02, 2018 | 1097 | 1110 | 1077 | 1093 | 0 | +1.00(+0.09%) |
Nov 01, 2018 | 1072 | 1101 | 1063 | 1092 | 0 | +22.31(+2.09%) |
Oct 31, 2018 | 1082 | 1092 | 1059 | 1070 | 0 | -5.16(-0.48%) |
Oct 30, 2018 | 1054 | 1082 | 1045 | 1075 | 0 | +19.82(+1.88%) |
Oct 29, 2018 | 1063 | 1083 | 1041 | 1055 | 0 | +2.58(+0.25%) |
Oct 26, 2018 | 1051 | 1069 | 1033 | 1052 | 0 | +3.04(+0.29%) |
Oct 25, 2018 | 1051 | 1051 | 1049 | 1049 | 0 | +0.22(+0.02%) |
Oct 24, 2018 | 1068 | 1082 | 1044 | 1049 | 0 | -18.45(-1.73%) |
Oct 23, 2018 | 1059 | 1079 | 1040 | 1068 | 0 | -2.28(-0.21%) |
Oct 22, 2018 | 1073 | 1087 | 1057 | 1070 | 0 | -2.94(-0.27%) |
Oct 19, 2018 | 1077 | 1091 | 1062 | 1073 | 0 | -1.31(-0.12%) |
Oct 18, 2018 | 1091 | 1101 | 1066 | 1074 | 0 | -18.28(-1.67%) |
Oct 17, 2018 | 1096 | 1106 | 1079 | 1092 | 0 | -5.60(-0.51%) |
Oct 16, 2018 | 1084 | 1102 | 1074 | 1098 | 0 | +20.15(+1.87%) |
Oct 15, 2018 | 1070 | 1089 | 1065 | 1078 | 0 | +6.54(+0.61%) |
Oct 12, 2018 | 1081 | 1088 | 1058 | 1071 | 0 | +2.50(+0.23%) |
Oct 11, 2018 | 1084 | 1098 | 1064 | 1069 | 0 | -15.73(-1.45%) |
Oct 10, 2018 | 1110 | 1117 | 1081 | 1085 | 0 | -28.01(-2.52%) |
Oct 09, 2018 | 1123 | 1132 | 1106 | 1113 | 0 | -14.08(-1.25%) |
Oct 08, 2018 | 1123 | 1137 | 1112 | 1127 | 0 | +5.25(+0.47%) |
Oct 05, 2018 | 1127 | 1137 | 1111 | 1121 | 0 | -5.26(-0.47%) |
Oct 04, 2018 | 1134 | 1141 | 1117 | 1127 | 0 | -11.29(-0.99%) |
Oct 03, 2018 | 1147 | 1156 | 1129 | 1138 | 0 | -6.52(-0.57%) |
Oct 02, 2018 | 1150 | 1159 | 1136 | 1144 | 0 | -6.25(-0.54%) |
Oct 01, 2018 | 1164 | 1171 | 1145 | 1151 | 0 | -6.84(-0.59%) |
Sep 28, 2018 | 1156 | 1168 | 1148 | 1158 | 0 | +1.01(+0.09%) |
Sep 27, 2018 | 1158 | 1169 | 1148 | 1157 | 0 | -0.94(-0.08%) |
Sep 26, 2018 | 1160 | 1171 | 1150 | 1158 | 0 | -1.05(-0.09%) |
Sep 25, 2018 | 1164 | 1172 | 1151 | 1159 | 0 | -2.56(-0.22%) |
Sep 24, 2018 | 1173 | 1178 | 1153 | 1161 | 0 | -15.96(-1.36%) |
Sep 21, 2018 | 1182 | 1193 | 1170 | 1177 | 0 | -3.60(-0.30%) |
Sep 20, 2018 | 1179 | 1191 | 1167 | 1181 | 0 | +5.74(+0.49%) |
Sep 19, 2018 | 1180 | 1191 | 1167 | 1175 | 0 | -5.00(-0.42%) |
Sep 18, 2018 | 1180 | 1191 | 1166 | 1180 | 0 | +2.51(+0.21%) |
Sep 17, 2018 | 1183 | 1192 | 1170 | 1177 | 0 | -5.36(-0.45%) |
Sep 14, 2018 | 1182 | 1193 | 1171 | 1183 | 0 | +2.80(+0.24%) |
Sep 13, 2018 | 1178 | 1189 | 1169 | 1180 | 0 | +5.72(+0.49%) |
Sep 12, 2018 | 1170 | 1184 | 1159 | 1174 | 0 | +3.62(+0.31%) |
Sep 11, 2018 | 1172 | 1182 | 1160 | 1171 | 0 | -3.91(-0.33%) |
Sep 10, 2018 | 1172 | 1185 | 1164 | 1175 | 0 | +6.79(+0.58%) |
Sep 07, 2018 | 1162 | 1178 | 1155 | 1168 | 0 | +2.14(+0.18%) |
Sep 06, 2018 | 1167 | 1179 | 1156 | 1166 | 0 | -0.92(-0.08%) |
Sep 05, 2018 | 1155 | 1174 | 1147 | 1167 | 0 | +9.74(+0.84%) |
Sep 04, 2018 | 1158 | 1168 | 1144 | 1157 | 0 | -5.48(-0.47%) |
Aug 31, 2018 | 1162 | 1162 | 1162 | 1162 | 0 | +2.37(+0.20%) |
Aug 30, 2018 | 1166 | 1174 | 1150 | 1160 | 0 | -8.64(-0.74%) |
Aug 29, 2018 | 1178 | 1189 | 1154 | 1169 | 0 | -9.56(-0.81%) |
Aug 28, 2018 | 1181 | 1191 | 1170 | 1178 | 0 | -0.69(-0.06%) |
Aug 27, 2018 | 1180 | 1193 | 1166 | 1179 | 0 | +4.53(+0.39%) |
Aug 24, 2018 | 1171 | 1181 | 1163 | 1174 | 0 | +4.35(+0.37%) |
Aug 23, 2018 | 1172 | 1182 | 1161 | 1170 | 0 | -3.19(-0.27%) |
Aug 22, 2018 | 1174 | 1186 | 1160 | 1173 | 0 | -2.09(-0.18%) |
Aug 21, 2018 | 1174 | 1186 | 1164 | 1175 | 0 | +2.16(+0.18%) |
Aug 20, 2018 | 1170 | 1180 | 1163 | 1173 | 0 | +7.18(+0.62%) |
Aug 17, 2018 | 1156 | 1173 | 1150 | 1166 | 0 | +8.73(+0.75%) |
Aug 16, 2018 | 1156 | 1167 | 1145 | 1157 | 0 | +5.70(+0.50%) |
Aug 15, 2018 | 1152 | 1162 | 1136 | 1151 | 0 | -7.99(-0.69%) |
Aug 14, 2018 | 1154 | 1168 | 1147 | 1159 | 0 | +9.05(+0.79%) |
Aug 13, 2018 | 1157 | 1165 | 1142 | 1150 | 0 | -7.61(-0.66%) |
Aug 10, 2018 | 1162 | 1171 | 1149 | 1158 | 0 | -10.47(-0.90%) |
Aug 09, 2018 | 1168 | 1180 | 1159 | 1168 | 0 | +1.28(+0.11%) |
Aug 08, 2018 | 1175 | 1183 | 1158 | 1167 | 0 | -9.36(-0.80%) |
Aug 07, 2018 | 1175 | 1189 | 1164 | 1177 | 0 | +3.75(+0.32%) |
Aug 06, 2018 | 1172 | 1185 | 1161 | 1173 | 0 | -0.48(-0.04%) |
Aug 03, 2018 | 1169 | 1186 | 1160 | 1173 | 0 | +8.64(+0.74%) |
Aug 02, 2018 | 1151 | 1172 | 1144 | 1165 | 0 | +9.65(+0.84%) |
Aug 01, 2018 | 1163 | 1172 | 1143 | 1155 | 0 | -9.34(-0.80%) |
Jul 31, 2018 | 1159 | 1174 | 1147 | 1164 | 0 | +8.67(+0.75%) |
Jul 30, 2018 | 1157 | 1171 | 1146 | 1156 | 0 | -2.75(-0.24%) |
Jul 27, 2018 | 1167 | 1178 | 1148 | 1158 | 0 | -6.75(-0.58%) |
Jul 26, 2018 | 1158 | 1179 | 1150 | 1165 | 0 | +6.32(+0.55%) |
Jul 25, 2018 | 1154 | 1168 | 1138 | 1159 | 0 | +2.66(+0.23%) |
Jul 24, 2018 | 1162 | 1173 | 1145 | 1156 | 0 | -3.82(-0.33%) |
Jul 23, 2018 | 1163 | 1171 | 1147 | 1160 | 0 | -2.56(-0.22%) |
Jul 20, 2018 | 1166 | 1175 | 1155 | 1163 | 0 | -3.82(-0.33%) |
Jul 19, 2018 | 1156 | 1175 | 1145 | 1166 | 0 | +5.90(+0.51%) |
Jul 18, 2018 | 1161 | 1171 | 1149 | 1160 | 0 | -1.87(-0.16%) |
Jul 17, 2018 | 1152 | 1170 | 1147 | 1162 | 0 | +7.88(+0.68%) |
Jul 16, 2018 | 1161 | 1167 | 1146 | 1154 | 0 | -7.03(-0.61%) |
Jul 13, 2018 | 1159 | 1170 | 1152 | 1161 | 0 | +3.20(+0.28%) |
Jul 12, 2018 | 1163 | 1168 | 1149 | 1158 | 0 | -0.60(-0.05%) |
Jul 11, 2018 | 1163 | 1173 | 1149 | 1159 | 0 | -10.06(-0.86%) |
Jul 10, 2018 | 1169 | 1178 | 1157 | 1169 | 0 | +1.86(+0.16%) |
Jul 09, 2018 | 1165 | 1176 | 1155 | 1167 | 0 | +6.11(+0.53%) |
Jul 06, 2018 | 1155 | 1169 | 1148 | 1161 | 0 | +5.73(+0.50%) |
Jul 05, 2018 | 1145 | 1161 | 1134 | 1155 | 0 | +15.08(+1.32%) |
Jul 04, 2018 | 1140 | 1140 | 1140 | 1140 | 0 | +0.00(+0.00%) |
Jul 03, 2018 | 1143 | 1155 | 1132 | 1140 | 0 | +1.42(+0.12%) |
Jul 02, 2018 | 1130 | 1145 | 1120 | 1139 | 0 | -1.01(-0.09%) |
Jun 29, 2018 | 1145 | 1157 | 1131 | 1140 | 0 | -0.73(-0.06%) |
Jun 28, 2018 | 1136 | 1150 | 1125 | 1140 | 0 | +3.21(+0.28%) |
Jun 27, 2018 | 1149 | 1159 | 1132 | 1137 | 0 | -12.04(-1.05%) |
Jun 26, 2018 | 1146 | 1159 | 1136 | 1149 | 0 | +5.26(+0.46%) |
Jun 25, 2018 | 1145 | 1157 | 1130 | 1144 | 0 | -5.53(-0.48%) |
Jun 22, 2018 | 1152 | 1163 | 1138 | 1150 | 0 | +2.81(+0.25%) |
Jun 21, 2018 | 1156 | 1162 | 1139 | 1147 | 0 | -9.85(-0.85%) |
Jun 20, 2018 | 1157 | 1167 | 1144 | 1157 | 0 | +4.11(+0.36%) |
Jun 19, 2018 | 1148 | 1161 | 1138 | 1153 | 0 | -4.47(-0.39%) |
Jun 18, 2018 | 1154 | 1166 | 1144 | 1157 | 0 | -3.37(-0.29%) |
Jun 15, 2018 | 1160 | 1166 | 1150 | 1160 | 0 | +4.35(+0.38%) |
Jun 14, 2018 | 1156 | 1166 | 1146 | 1156 | 0 | +2.74(+0.24%) |
Jun 13, 2018 | 1161 | 1169 | 1146 | 1153 | 0 | -9.93(-0.85%) |
Jun 12, 2018 | 1159 | 1172 | 1150 | 1163 | 0 | -0.32(-0.03%) |
Jun 11, 2018 | 1161 | 1174 | 1154 | 1164 | 0 | +4.68(+0.40%) |
Jun 08, 2018 | 1151 | 1165 | 1143 | 1159 | 0 | +7.27(+0.63%) |
Jun 07, 2018 | 1149 | 1163 | 1140 | 1152 | 0 | +1.04(+0.09%) |
Jun 06, 2018 | 1144 | 1156 | 1133 | 1151 | 0 | +10.36(+0.91%) |
Jun 05, 2018 | 1139 | 1150 | 1126 | 1140 | 0 | +2.85(+0.25%) |
Jun 04, 2018 | 1128 | 1145 | 1122 | 1137 | 0 | +14.60(+1.30%) |
Jun 01, 2018 | 1121 | 1133 | 1109 | 1123 | 0 | +7.05(+0.63%) |
May 31, 2018 | 1132 | 1136 | 1109 | 1116 | 0 | -15.68(-1.39%) |
May 30, 2018 | 1121 | 1140 | 1113 | 1131 | 0 | +21.30(+1.92%) |
May 29, 2018 | 1107 | 1122 | 1096 | 1110 | 0 | -3.44(-0.31%) |
May 28, 2018 | 1113 | 1113 | 1113 | 1113 | 0 | +0.00(+0.00%) |
May 25, 2018 | 1112 | 1124 | 1105 | 1113 | 0 | +0.14(+0.01%) |
May 24, 2018 | 1106 | 1122 | 1096 | 1113 | 0 | +5.07(+0.46%) |
May 23, 2018 | 1106 | 1116 | 1097 | 1108 | 0 | -2.50(-0.23%) |
May 22, 2018 | 1122 | 1128 | 1106 | 1111 | 0 | -9.28(-0.83%) |
May 21, 2018 | 1118 | 1127 | 1110 | 1120 | 0 | +6.87(+0.62%) |
May 18, 2018 | 1114 | 1122 | 1102 | 1113 | 0 | -1.56(-0.14%) |
May 17, 2018 | 1111 | 1122 | 1104 | 1115 | 0 | +4.54(+0.41%) |
May 16, 2018 | 1100 | 1116 | 1095 | 1110 | 0 | +12.84(+1.17%) |
May 15, 2018 | 1094 | 1106 | 1085 | 1097 | 0 | -1.78(-0.16%) |
May 14, 2018 | 1103 | 1112 | 1093 | 1099 | 0 | -2.26(-0.21%) |
May 11, 2018 | 1102 | 1113 | 1091 | 1101 | 0 | +0.33(+0.03%) |
May 10, 2018 | 1099 | 1109 | 1090 | 1101 | 0 | +5.81(+0.53%) |
May 09, 2018 | 1092 | 1104 | 1082 | 1095 | 0 | +4.59(+0.42%) |
May 08, 2018 | 1091 | 1101 | 1080 | 1091 | 0 | -1.43(-0.13%) |
May 07, 2018 | 1091 | 1101 | 1078 | 1092 | 0 | +2.07(+0.19%) |
May 04, 2018 | 1074 | 1098 | 1068 | 1090 | 0 | +13.13(+1.22%) |
May 03, 2018 | 1080 | 1089 | 1064 | 1077 | 0 | -3.69(-0.34%) |
May 02, 2018 | 1088 | 1099 | 1073 | 1081 | 0 | -9.13(-0.84%) |
May 01, 2018 | 1090 | 1099 | 1070 | 1090 | 0 | -5.04(-0.46%) |
Apr 30, 2018 | 1107 | 1114 | 1091 | 1095 | 0 | -10.59(-0.96%) |
Apr 27, 2018 | 1103 | 1118 | 1094 | 1105 | 0 | +2.15(+0.19%) |
Apr 26, 2018 | 1102 | 1114 | 1088 | 1103 | 0 | +3.97(+0.36%) |
Apr 25, 2018 | 1094 | 1112 | 1082 | 1099 | 0 | +3.66(+0.33%) |
Apr 24, 2018 | 1111 | 1120 | 1085 | 1096 | 0 | -8.48(-0.77%) |
Apr 23, 2018 | 1105 | 1116 | 1094 | 1104 | 0 | +0.48(+0.04%) |
Apr 20, 2018 | 1113 | 1119 | 1096 | 1104 | 0 | -11.27(-1.01%) |
Apr 19, 2018 | 1127 | 1133 | 1103 | 1115 | 0 | -15.37(-1.36%) |
Apr 18, 2018 | 1137 | 1146 | 1124 | 1130 | 0 | -4.92(-0.43%) |
Apr 17, 2018 | 1136 | 1144 | 1125 | 1135 | 0 | +5.61(+0.50%) |
Apr 16, 2018 | 1124 | 1136 | 1116 | 1130 | 0 | +10.52(+0.94%) |
Apr 13, 2018 | 1125 | 1130 | 1112 | 1119 | 0 | -1.60(-0.14%) |
Apr 12, 2018 | 1122 | 1130 | 1112 | 1121 | 0 | +2.33(+0.21%) |
Apr 11, 2018 | 1114 | 1128 | 1109 | 1118 | 0 | -0.92(-0.08%) |
Apr 10, 2018 | 1118 | 1128 | 1107 | 1119 | 0 | +13.09(+1.18%) |
Apr 09, 2018 | 1116 | 1124 | 1101 | 1106 | 0 | -2.71(-0.24%) |
Apr 06, 2018 | 1119 | 1132 | 1098 | 1109 | 0 | -17.26(-1.53%) |
Apr 05, 2018 | 1121 | 1136 | 1111 | 1126 | 0 | +9.83(+0.88%) |
Apr 04, 2018 | 1086 | 1122 | 1082 | 1116 | 0 | +16.70(+1.52%) |
Apr 03, 2018 | 1091 | 1107 | 1078 | 1100 | 0 | +14.45(+1.33%) |