Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1480 | 1488 | 1469 | 1481 | 0 | -4.53(-0.30%) |
May 30, 2018 | 1465 | 1490 | 1460 | 1486 | 0 | +19.30(+1.32%) |
May 29, 2018 | 1456 | 1469 | 1449 | 1466 | 0 | +8.98(+0.62%) |
May 25, 2018 | 1457 | 1457 | 1457 | 1457 | 0 | +6.13(+0.42%) |
May 24, 2018 | 1445 | 1454 | 1438 | 1451 | 0 | +6.81(+0.47%) |
May 23, 2018 | 1430 | 1452 | 1429 | 1444 | 0 | +18.79(+1.32%) |
May 22, 2018 | 1430 | 1434 | 1419 | 1426 | 0 | -5.21(-0.36%) |
May 21, 2018 | 1424 | 1436 | 1412 | 1431 | 0 | +11.50(+0.81%) |
May 18, 2018 | 1422 | 1427 | 1408 | 1419 | 0 | -0.48(-0.03%) |
May 17, 2018 | 1425 | 1431 | 1415 | 1420 | 0 | -9.74(-0.68%) |
May 16, 2018 | 1439 | 1442 | 1423 | 1429 | 0 | -3.85(-0.27%) |
May 15, 2018 | 1446 | 1452 | 1428 | 1433 | 0 | -23.48(-1.61%) |
May 14, 2018 | 1470 | 1476 | 1447 | 1457 | 0 | -13.90(-0.95%) |
May 11, 2018 | 1478 | 1482 | 1468 | 1471 | 0 | -2.64(-0.18%) |
May 10, 2018 | 1475 | 1483 | 1468 | 1473 | 0 | +5.43(+0.37%) |
May 09, 2018 | 1462 | 1469 | 1453 | 1468 | 0 | +9.04(+0.62%) |
May 08, 2018 | 1458 | 1465 | 1450 | 1459 | 0 | +0.27(+0.02%) |
May 07, 2018 | 1441 | 1461 | 1432 | 1459 | 0 | +20.67(+1.44%) |
May 04, 2018 | 1426 | 1442 | 1422 | 1438 | 0 | +9.74(+0.68%) |
May 03, 2018 | 1418 | 1437 | 1410 | 1428 | 0 | +12.35(+0.87%) |
May 02, 2018 | 1407 | 1428 | 1391 | 1416 | 0 | -1.59(-0.11%) |
May 01, 2018 | 1402 | 1424 | 1395 | 1417 | 0 | +14.26(+1.02%) |
Apr 30, 2018 | 1412 | 1421 | 1399 | 1403 | 0 | -1.41(-0.10%) |
Apr 27, 2018 | 1385 | 1411 | 1380 | 1405 | 0 | +16.62(+1.20%) |
Apr 26, 2018 | 1363 | 1406 | 1359 | 1388 | 0 | +38.78(+2.87%) |
Apr 25, 2018 | 1347 | 1360 | 1336 | 1349 | 0 | -2.39(-0.18%) |
Apr 24, 2018 | 1343 | 1357 | 1339 | 1352 | 0 | +7.82(+0.58%) |
Apr 23, 2018 | 1346 | 1350 | 1337 | 1344 | 0 | +0.75(+0.06%) |
Apr 20, 2018 | 1356 | 1360 | 1339 | 1343 | 0 | -9.66(-0.71%) |
Apr 19, 2018 | 1376 | 1377 | 1342 | 1353 | 0 | -27.53(-1.99%) |
Apr 18, 2018 | 1384 | 1388 | 1375 | 1380 | 0 | -0.91(-0.07%) |
Apr 17, 2018 | 1370 | 1388 | 1364 | 1381 | 0 | +16.95(+1.24%) |
Apr 16, 2018 | 1366 | 1374 | 1356 | 1364 | 0 | +2.85(+0.21%) |
Apr 13, 2018 | 1354 | 1362 | 1345 | 1361 | 0 | +11.27(+0.83%) |
Apr 12, 2018 | 1370 | 1371 | 1343 | 1350 | 0 | -19.34(-1.41%) |
Apr 11, 2018 | 1373 | 1384 | 1364 | 1369 | 0 | -7.70(-0.56%) |
Apr 10, 2018 | 1374 | 1388 | 1369 | 1377 | 0 | +6.07(+0.44%) |
Apr 09, 2018 | 1371 | 1383 | 1366 | 1371 | 0 | +1.63(+0.12%) |
Apr 06, 2018 | 1384 | 1394 | 1365 | 1369 | 0 | -13.72(-0.99%) |
Apr 05, 2018 | 1393 | 1394 | 1366 | 1383 | 0 | -11.16(-0.80%) |
Apr 04, 2018 | 1371 | 1400 | 1366 | 1394 | 0 | +18.93(+1.38%) |
Apr 03, 2018 | 1364 | 1383 | 1350 | 1375 | 0 | +11.53(+0.85%) |
Apr 02, 2018 | 1380 | 1385 | 1353 | 1364 | 0 | -13.35(-0.97%) |
Mar 29, 2018 | 1377 | 1377 | 1377 | 1377 | 0 | -8.36(-0.60%) |
Mar 28, 2018 | 1364 | 1395 | 1360 | 1385 | 0 | +25.68(+1.89%) |
Mar 27, 2018 | 1350 | 1375 | 1333 | 1360 | 0 | +12.74(+0.95%) |
Mar 26, 2018 | 1334 | 1350 | 1326 | 1347 | 0 | +22.91(+1.73%) |
Mar 23, 2018 | 1344 | 1354 | 1321 | 1324 | 0 | -20.20(-1.50%) |
Mar 22, 2018 | 1360 | 1372 | 1344 | 1344 | 0 | -18.15(-1.33%) |
Mar 21, 2018 | 1364 | 1372 | 1348 | 1362 | 0 | -0.64(-0.05%) |
Mar 20, 2018 | 1358 | 1370 | 1354 | 1363 | 0 | +6.25(+0.46%) |
Mar 19, 2018 | 1366 | 1367 | 1348 | 1357 | 0 | -9.63(-0.70%) |
Mar 16, 2018 | 1353 | 1369 | 1350 | 1366 | 0 | +13.86(+1.02%) |
Mar 15, 2018 | 1350 | 1356 | 1342 | 1353 | 0 | +2.46(+0.18%) |
Mar 14, 2018 | 1368 | 1373 | 1341 | 1350 | 0 | -17.25(-1.26%) |
Mar 13, 2018 | 1371 | 1378 | 1361 | 1367 | 0 | -8.98(-0.65%) |
Mar 12, 2018 | 1381 | 1385 | 1370 | 1376 | 0 | -5.17(-0.37%) |
Mar 09, 2018 | 1378 | 1384 | 1363 | 1382 | 0 | +6.67(+0.49%) |
Mar 08, 2018 | 1365 | 1379 | 1358 | 1375 | 0 | +11.04(+0.81%) |
Mar 07, 2018 | 1364 | 1364 | 1359 | 1364 | 0 | +0.61(+0.04%) |
Mar 06, 2018 | 1355 | 1369 | 1342 | 1363 | 0 | +5.39(+0.40%) |
Mar 05, 2018 | 1338 | 1370 | 1338 | 1358 | 0 | +18.34(+1.37%) |
Mar 02, 2018 | 1347 | 1355 | 1325 | 1340 | 0 | -8.56(-0.63%) |