Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 573.00 | 597.00 | 534.00 | 546.00 | 2,551 | -24.00(-4.21%) |
May 30, 2018 | 558.00 | 618.00 | 555.00 | 570.00 | 3,269 | +36.00(+6.74%) |
May 29, 2018 | 609.00 | 612.00 | 474.00 | 534.00 | 6,316 | -81.00(-13.17%) |
May 25, 2018 | 615.00 | 615.00 | 615.00 | 0 | -33.00(-5.09%) | |
May 24, 2018 | 687.00 | 687.00 | 630.00 | 648.00 | 1,431 | -24.00(-3.57%) |
May 23, 2018 | 615.00 | 711.00 | 615.00 | 672.00 | 2,069 | +39.00(+6.16%) |
May 22, 2018 | 690.00 | 690.00 | 630.00 | 633.00 | 5,220 | -72.00(-10.21%) |
May 21, 2018 | 759.00 | 762.00 | 690.00 | 705.00 | 2,251 | -48.00(-6.37%) |
May 18, 2018 | 750.00 | 768.00 | 738.00 | 753.00 | 1,190 | +12.00(+1.62%) |
May 17, 2018 | 750.00 | 765.00 | 735.00 | 741.00 | 906 | -6.00(-0.80%) |
May 16, 2018 | 753.00 | 762.00 | 738.00 | 747.00 | 1,351 | -6.00(-0.80%) |
May 15, 2018 | 750.00 | 762.00 | 732.00 | 753.00 | 1,378 | +9.00(+1.21%) |
May 14, 2018 | 732.00 | 796.50 | 720.00 | 744.00 | 2,011 | +0.00(+0.00%) |
May 11, 2018 | 765.00 | 771.00 | 711.00 | 744.00 | 2,234 | -21.00(-2.75%) |
May 10, 2018 | 783.00 | 798.00 | 735.00 | 765.00 | 2,938 | -33.00(-4.14%) |
May 09, 2018 | 813.00 | 828.00 | 783.00 | 798.00 | 1,768 | -9.00(-1.12%) |
May 08, 2018 | 807.00 | 834.00 | 795.00 | 807.00 | 953 | +0.00(+0.00%) |
May 07, 2018 | 816.00 | 833.97 | 789.00 | 807.00 | 1,291 | -15.00(-1.82%) |
May 04, 2018 | 828.00 | 839.76 | 801.00 | 822.00 | 843 | -12.00(-1.44%) |
May 03, 2018 | 837.00 | 840.00 | 801.00 | 834.00 | 714 | +3.00(+0.36%) |
May 02, 2018 | 813.00 | 841.53 | 804.00 | 831.00 | 1,430 | +18.00(+2.21%) |
May 01, 2018 | 789.00 | 831.00 | 789.00 | 813.00 | 1,545 | +36.00(+4.63%) |
Apr 30, 2018 | 858.00 | 882.00 | 765.00 | 777.00 | 2,514 | -90.00(-10.38%) |
Apr 27, 2018 | 864.00 | 891.00 | 843.00 | 867.00 | 1,951 | +0.00(+0.00%) |
Apr 26, 2018 | 870.00 | 879.00 | 849.00 | 867.00 | 1,373 | +3.00(+0.35%) |
Apr 25, 2018 | 867.00 | 879.00 | 840.30 | 864.00 | 1,416 | -6.00(-0.69%) |
Apr 24, 2018 | 900.00 | 920.58 | 849.00 | 870.00 | 2,537 | -36.00(-3.97%) |
Apr 23, 2018 | 966.00 | 970.50 | 900.00 | 906.00 | 3,332 | -39.00(-4.13%) |
Apr 20, 2018 | 930.00 | 956.94 | 909.00 | 945.00 | 2,372 | +18.00(+1.94%) |
Apr 19, 2018 | 909.00 | 960.00 | 894.00 | 927.00 | 2,224 | +18.00(+1.98%) |
Apr 18, 2018 | 915.00 | 927.00 | 870.00 | 909.00 | 2,040 | -3.00(-0.33%) |
Apr 17, 2018 | 870.00 | 930.00 | 867.00 | 912.00 | 3,255 | +51.00(+5.92%) |
Apr 16, 2018 | 864.00 | 888.00 | 828.00 | 861.00 | 2,430 | +3.00(+0.35%) |
Apr 13, 2018 | 930.00 | 983.70 | 843.00 | 858.00 | 6,496 | -45.00(-4.98%) |
Apr 12, 2018 | 897.00 | 921.00 | 876.00 | 903.00 | 3,259 | +0.00(+0.00%) |
Apr 11, 2018 | 906.00 | 969.00 | 855.00 | 903.00 | 5,149 | -18.00(-1.95%) |
Apr 10, 2018 | 1083 | 1101 | 849.00 | 921.00 | 11,030 | -156.00(-14.48%) |
Apr 09, 2018 | 1080 | 1128 | 1074 | 1077 | 3,138 | -3.00(-0.28%) |
Apr 06, 2018 | 1125 | 1137 | 1065 | 1080 | 2,986 | -66.00(-5.76%) |
Apr 05, 2018 | 1137 | 1157 | 1104 | 1146 | 2,990 | +45.00(+4.09%) |
Apr 04, 2018 | 1071 | 1167 | 1071 | 1101 | 6,171 | +39.00(+3.67%) |
Apr 03, 2018 | 1038 | 1080 | 1035 | 1062 | 3,192 | +39.00(+3.81%) |
Apr 02, 2018 | 1026 | 1095 | 1008 | 1023 | 4,860 | +3.00(+0.29%) |
Mar 29, 2018 | 1020 | 1020 | 1020 | 0 | +39.00(+3.98%) | |
Mar 28, 2018 | 921.00 | 990.00 | 921.00 | 981.00 | 3,076 | +48.00(+5.14%) |
Mar 27, 2018 | 927.00 | 960.00 | 891.00 | 933.00 | 4,079 | +6.00(+0.65%) |
Mar 26, 2018 | 870.00 | 930.00 | 798.00 | 927.00 | 3,504 | +48.00(+5.46%) |
Mar 23, 2018 | 870.00 | 915.00 | 843.30 | 879.00 | 4,331 | +24.00(+2.81%) |
Mar 22, 2018 | 771.00 | 879.00 | 771.00 | 855.00 | 4,194 | +81.00(+10.47%) |
Mar 21, 2018 | 780.00 | 810.00 | 765.00 | 774.00 | 1,518 | -15.00(-1.90%) |
Mar 20, 2018 | 807.00 | 807.00 | 738.00 | 789.00 | 2,003 | -21.00(-2.59%) |
Mar 19, 2018 | 798.00 | 840.00 | 774.00 | 810.00 | 2,938 | +15.00(+1.89%) |
Mar 16, 2018 | 735.00 | 801.00 | 717.00 | 795.00 | 3,618 | +69.00(+9.50%) |
Mar 15, 2018 | 705.00 | 732.00 | 705.00 | 726.00 | 1,509 | +27.00(+3.86%) |
Mar 14, 2018 | 705.00 | 735.00 | 696.00 | 699.00 | 1,858 | +6.00(+0.87%) |
Mar 13, 2018 | 699.00 | 738.00 | 690.00 | 693.00 | 1,322 | -21.00(-2.94%) |
Mar 12, 2018 | 720.00 | 744.00 | 666.00 | 714.00 | 2,676 | -12.00(-1.65%) |
Mar 09, 2018 | 750.00 | 750.00 | 690.00 | 726.00 | 2,061 | -21.00(-2.81%) |
Mar 08, 2018 | 798.00 | 801.00 | 714.00 | 747.00 | 2,632 | -18.00(-2.35%) |
Mar 07, 2018 | 795.00 | 765.00 | 3,121 | +39.00(+5.37%) | ||
Mar 06, 2018 | 720.00 | 732.00 | 696.00 | 726.00 | 1,878 | +12.00(+1.68%) |
Mar 05, 2018 | 678.00 | 780.00 | 678.00 | 714.00 | 4,163 | +24.00(+3.48%) |
Mar 02, 2018 | 642.00 | 717.00 | 642.00 | 690.00 | 3,088 | +42.00(+6.48%) |