Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1212 | 1212 | 1155 | 1170 | 23,721 | -51.62(-4.22%) |
Jun 28, 2018 | 1219 | 1239 | 1212 | 1222 | 7,804 | -8.29(-0.67%) |
Jun 27, 2018 | 1214 | 1233 | 1190 | 1230 | 20,040 | +31.80(+2.65%) |
Jun 26, 2018 | 1213 | 1218 | 1188 | 1199 | 16,088 | +11.29(+0.95%) |
Jun 25, 2018 | 1168 | 1195 | 1162 | 1187 | 16,841 | +25.11(+2.16%) |
Jun 22, 2018 | 1194 | 1194 | 1157 | 1162 | 22,831 | -39.86(-3.32%) |
Jun 21, 2018 | 1214 | 1219 | 1185 | 1202 | 15,844 | -13.59(-1.12%) |
Jun 20, 2018 | 1192 | 1226 | 1176 | 1216 | 15,673 | +25.57(+2.15%) |
Jun 19, 2018 | 1199 | 1202 | 1178 | 1190 | 15,339 | +22.20(+1.90%) |
Jun 18, 2018 | 1175 | 1175 | 1152 | 1168 | 18,799 | +3.00(+0.26%) |
Jun 15, 2018 | 1182 | 1119 | 1165 | 37,597 | +45.61(+4.08%) | |
Jun 14, 2018 | 1123 | 1128 | 1106 | 1119 | 33,562 | -18.20(-1.60%) |
Jun 13, 2018 | 1152 | 1203 | 1125 | 1137 | 41,445 | -15.20(-1.32%) |
Jun 12, 2018 | 1147 | 1158 | 1135 | 1153 | 23,271 | +13.59(+1.19%) |
Jun 11, 2018 | 1157 | 1165 | 1124 | 1139 | 24,965 | -24.88(-2.14%) |
Jun 08, 2018 | 1150 | 1166 | 1149 | 1164 | 19,452 | +21.42(+1.87%) |
Jun 07, 2018 | 1132 | 1152 | 1129 | 1143 | 20,225 | +5.99(+0.53%) |
Jun 06, 2018 | 1156 | 1137 | 31,036 | -5.99(-0.52%) | ||
Jun 05, 2018 | 1157 | 1173 | 1136 | 1143 | 25,314 | -17.28(-1.49%) |
Jun 04, 2018 | 1126 | 1162 | 1126 | 1160 | 23,796 | -1.15(-0.10%) |
Jun 01, 2018 | 1167 | 1188 | 1142 | 1161 | 34,539 | -3.91(-0.34%) |
May 31, 2018 | 1139 | 1167 | 1128 | 1165 | 21,891 | +35.93(+3.18%) |
May 30, 2018 | 1159 | 1161 | 1124 | 1129 | 27,686 | -47.68(-4.05%) |
May 29, 2018 | 1187 | 1197 | 1147 | 1177 | 34,484 | +28.10(+2.45%) |
May 25, 2018 | 1149 | 1149 | 1149 | 0 | +57.82(+5.30%) | |
May 24, 2018 | 1122 | 1128 | 1089 | 1091 | 41,342 | -44.23(-3.90%) |
May 23, 2018 | 1178 | 1184 | 1128 | 1135 | 30,329 | -33.17(-2.84%) |
May 22, 2018 | 1130 | 1170 | 1119 | 1168 | 31,101 | +37.09(+3.28%) |
May 21, 2018 | 1156 | 1170 | 1129 | 1131 | 27,067 | -25.80(-2.23%) |
May 18, 2018 | 1178 | 1187 | 1136 | 1157 | 33,531 | +0.46(+0.04%) |
May 17, 2018 | 1156 | 1173 | 1155 | 1156 | 27,736 | -2.53(-0.22%) |
May 16, 2018 | 1154 | 1164 | 1134 | 1159 | 33,081 | +1.15(+0.10%) |
May 15, 2018 | 1155 | 1183 | 1139 | 1158 | 67,022 | +70.48(+6.48%) |
May 14, 2018 | 1056 | 1097 | 1052 | 1087 | 37,465 | +28.11(+2.65%) |
May 11, 2018 | 1028 | 1072 | 1024 | 1059 | 42,532 | +20.50(+1.97%) |
May 10, 2018 | 1073 | 1073 | 1037 | 1039 | 70,535 | -64.73(-5.87%) |
May 09, 2018 | 1094 | 1115 | 1075 | 1103 | 39,015 | +0.69(+0.06%) |
May 08, 2018 | 1128 | 1154 | 1084 | 1103 | 60,553 | -8.06(-0.73%) |
May 07, 2018 | 1112 | 1114 | 1085 | 1111 | 23,915 | +18.89(+1.73%) |
May 04, 2018 | 1115 | 1130 | 1085 | 1092 | 38,610 | -7.60(-0.69%) |
May 03, 2018 | 1083 | 1122 | 1079 | 1099 | 39,300 | -41.93(-3.67%) |
May 02, 2018 | 1166 | 1168 | 1067 | 1141 | 82,736 | -36.62(-3.11%) |
May 01, 2018 | 1214 | 1226 | 1176 | 1178 | 49,449 | -20.96(-1.75%) |
Apr 30, 2018 | 1191 | 1205 | 1168 | 1199 | 48,215 | +54.13(+4.73%) |
Apr 27, 2018 | 1136 | 1162 | 1136 | 1145 | 17,507 | -8.76(-0.76%) |
Apr 26, 2018 | 1148 | 1175 | 1134 | 1154 | 29,754 | -15.43(-1.32%) |
Apr 25, 2018 | 1175 | 1190 | 1141 | 1169 | 52,723 | +39.62(+3.51%) |
Apr 24, 2018 | 1152 | 1160 | 1121 | 1129 | 35,886 | -38.24(-3.28%) |
Apr 23, 2018 | 1140 | 1173 | 1140 | 1168 | 65,504 | +67.03(+6.09%) |
Apr 20, 2018 | 1086 | 1115 | 1085 | 1101 | 55,149 | +51.14(+4.87%) |
Apr 19, 2018 | 1052 | 1090 | 1022 | 1049 | 67,226 | -12.21(-1.15%) |
Apr 18, 2018 | 1057 | 1065 | 1023 | 1062 | 87,983 | -24.88(-2.29%) |
Apr 17, 2018 | 1119 | 1127 | 1073 | 1087 | 53,583 | -19.34(-1.75%) |
Apr 16, 2018 | 1096 | 1128 | 1091 | 1106 | 39,897 | +1.38(+0.12%) |
Apr 13, 2018 | 1136 | 1137 | 1084 | 1105 | 62,746 | -65.42(-5.59%) |
Apr 12, 2018 | 1158 | 1175 | 1141 | 1170 | 60,502 | +49.75(+4.44%) |
Apr 11, 2018 | 1170 | 1171 | 1071 | 1120 | 144,567 | -84.99(-7.05%) |
Apr 10, 2018 | 1220 | 1227 | 1180 | 1205 | 51,749 | -29.49(-2.39%) |
Apr 09, 2018 | 1243 | 1267 | 1199 | 1235 | 43,381 | +3.69(+0.30%) |
Apr 06, 2018 | 1230 | 1253 | 1221 | 1231 | 35,495 | -34.55(-2.73%) |
Apr 05, 2018 | 1311 | 1313 | 1263 | 1266 | 26,918 | -20.04(-1.56%) |
Apr 04, 2018 | 1227 | 1299 | 1227 | 1286 | 29,892 | +11.74(+0.92%) |
Apr 03, 2018 | 1251 | 1291 | 1245 | 1274 | 49,803 | +53.44(+4.38%) |