Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2018 | 1104 | 1110 | 1073 | 1085 | 0 | -22.05(-1.99%) |
Mar 29, 2018 | 1107 | 1107 | 1107 | 1107 | 0 | +21.33(+1.96%) |
Mar 28, 2018 | 1082 | 1097 | 1072 | 1086 | 0 | +6.25(+0.58%) |
Mar 27, 2018 | 1087 | 1100 | 1071 | 1080 | 0 | -5.63(-0.52%) |
Mar 26, 2018 | 1079 | 1091 | 1064 | 1085 | 0 | +18.94(+1.78%) |
Mar 23, 2018 | 1087 | 1095 | 1063 | 1066 | 0 | -17.50(-1.61%) |
Mar 22, 2018 | 1095 | 1108 | 1078 | 1084 | 0 | -20.28(-1.84%) |
Mar 21, 2018 | 1103 | 1117 | 1094 | 1104 | 0 | -0.12(-0.01%) |
Mar 20, 2018 | 1107 | 1116 | 1095 | 1104 | 0 | -1.46(-0.13%) |
Mar 19, 2018 | 1114 | 1121 | 1094 | 1106 | 0 | -12.24(-1.09%) |
Mar 16, 2018 | 1113 | 1128 | 1105 | 1118 | 0 | +4.11(+0.37%) |
Mar 15, 2018 | 1120 | 1128 | 1105 | 1114 | 0 | -5.18(-0.46%) |
Mar 14, 2018 | 1130 | 1135 | 1112 | 1119 | 0 | -5.97(-0.53%) |
Mar 13, 2018 | 1132 | 1140 | 1119 | 1125 | 0 | -4.03(-0.36%) |
Mar 12, 2018 | 1129 | 1142 | 1120 | 1129 | 0 | +1.77(+0.16%) |
Mar 09, 2018 | 1122 | 1134 | 1110 | 1127 | 0 | +8.17(+0.73%) |
Mar 08, 2018 | 1119 | 1128 | 1106 | 1119 | 0 | +2.97(+0.27%) |
Mar 07, 2018 | 1115 | 1124 | 1109 | 1116 | 0 | -4.39(-0.39%) |
Mar 06, 2018 | 1113 | 1127 | 1101 | 1120 | 0 | +10.32(+0.93%) |
Mar 05, 2018 | 1095 | 1117 | 1088 | 1110 | 0 | +8.69(+0.79%) |
Mar 02, 2018 | 1085 | 1108 | 1074 | 1101 | 0 | +8.90(+0.81%) |