Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1692 | 1724 | 1630 | 1700 | 867 | +20.00(+1.19%) |
Jun 28, 2018 | 1660 | 1732 | 1646 | 1680 | 443 | +14.00(+0.84%) |
Jun 27, 2018 | 1640 | 1704 | 1640 | 1666 | 547 | +20.00(+1.22%) |
Jun 26, 2018 | 1628 | 1740 | 1620 | 1646 | 975 | +2.00(+0.12%) |
Jun 25, 2018 | 1520 | 1675 | 1520 | 1644 | 1,119 | +198.00(+13.69%) |
Jun 22, 2018 | 1384 | 1470 | 1384 | 1446 | 692 | +28.00(+1.97%) |
Jun 21, 2018 | 1326 | 1480 | 1325 | 1418 | 1,311 | +104.00(+7.91%) |
Jun 20, 2018 | 1386 | 1422 | 1312 | 1314 | 524 | -76.00(-5.47%) |
Jun 19, 2018 | 1342 | 1570 | 1342 | 1390 | 1,170 | +98.00(+7.59%) |
Jun 18, 2018 | 1480 | 1482 | 1284 | 1292 | 1,056 | -196.00(-13.17%) |
Jun 15, 2018 | 1642 | 1486 | 1488 | 1,549 | -154.00(-9.38%) | |
Jun 14, 2018 | 1646 | 1688 | 1634 | 1642 | 792 | +2.00(+0.12%) |
Jun 13, 2018 | 1624 | 1662 | 1624 | 1640 | 688 | +16.00(+0.99%) |
Jun 12, 2018 | 1568 | 1638 | 1568 | 1624 | 512 | +68.00(+4.37%) |
Jun 11, 2018 | 1500 | 1611 | 1500 | 1556 | 687 | +52.00(+3.46%) |
Jun 08, 2018 | 1602 | 1712 | 1502 | 1504 | 1,356 | -86.00(-5.41%) |
Jun 07, 2018 | 1738 | 1748 | 1570 | 1590 | 925 | -162.00(-9.25%) |
Jun 06, 2018 | 1830 | 1860 | 1730 | 1752 | 1,379 | -88.00(-4.78%) |
Jun 05, 2018 | 1868 | 1868 | 1800 | 1840 | 1,588 | -40.00(-2.13%) |
Jun 04, 2018 | 1936 | 1964 | 1860 | 1880 | 1,474 | -24.00(-1.26%) |
Jun 01, 2018 | 1975 | 2026 | 1890 | 1904 | 1,465 | -72.00(-3.64%) |
May 31, 2018 | 1953 | 2000 | 1938 | 1976 | 1,949 | +12.00(+0.61%) |
May 30, 2018 | 1992 | 2024 | 1924 | 1964 | 1,253 | -27.98(-1.40%) |
May 29, 2018 | 1998 | 2040 | 1902 | 1992 | 2,145 | -22.02(-1.09%) |
May 25, 2018 | 2014 | 2014 | 2014 | 0 | +154.00(+8.28%) | |
May 24, 2018 | 1836 | 1864 | 1836 | 1860 | 1,252 | -6.00(-0.32%) |
May 23, 2018 | 1848 | 1870 | 1836 | 1866 | 1,184 | +8.00(+0.43%) |
May 22, 2018 | 1846 | 1864 | 1818 | 1858 | 1,146 | +10.00(+0.54%) |
May 21, 2018 | 1846 | 1870 | 1810 | 1848 | 995 | +28.00(+1.54%) |
May 18, 2018 | 1786 | 1820 | 1732 | 1820 | 1,266 | +44.00(+2.48%) |
May 17, 2018 | 1706 | 1802 | 1670 | 1776 | 688 | +70.00(+4.10%) |
May 16, 2018 | 1712 | 1715 | 1682 | 1706 | 800 | +2.00(+0.12%) |
May 15, 2018 | 1680 | 1704 | 1680 | 1704 | 915 | +26.00(+1.55%) |
May 14, 2018 | 1666 | 1680 | 1651 | 1678 | 634 | +20.00(+1.21%) |
May 11, 2018 | 1583 | 1664 | 1560 | 1658 | 485 | +36.00(+2.22%) |
May 10, 2018 | 1600 | 1766 | 1466 | 1622 | 1,421 | +32.00(+2.01%) |
May 09, 2018 | 1592 | 1604 | 1570 | 1590 | 496 | +0.00(+0.00%) |
May 08, 2018 | 1590 | 1612 | 1572 | 1590 | 380 | +10.00(+0.63%) |
May 07, 2018 | 1580 | 1587 | 1554 | 1580 | 486 | +12.00(+0.77%) |
May 04, 2018 | 1560 | 1573 | 1544 | 1568 | 283 | +14.00(+0.90%) |
May 03, 2018 | 1540 | 1570 | 1540 | 1554 | 481 | +14.00(+0.91%) |
May 02, 2018 | 1580 | 1580 | 1536 | 1540 | 428 | +4.00(+0.26%) |
May 01, 2018 | 1580 | 1580 | 1510 | 1536 | 332 | -58.00(-3.64%) |
Apr 30, 2018 | 1564 | 1636 | 1520 | 1594 | 579 | +56.92(+3.70%) |
Apr 27, 2018 | 1562 | 1566 | 1530 | 1537 | 306 | -12.92(-0.83%) |
Apr 26, 2018 | 1522 | 1554 | 1520 | 1550 | 329 | +12.00(+0.78%) |
Apr 25, 2018 | 1516 | 1551 | 1514 | 1538 | 381 | -2.00(-0.13%) |
Apr 24, 2018 | 1590 | 1598 | 1488 | 1540 | 964 | -56.00(-3.51%) |
Apr 23, 2018 | 1550 | 1600 | 1543 | 1596 | 429 | +51.08(+3.31%) |
Apr 20, 2018 | 1546 | 1558 | 1526 | 1545 | 328 | +8.92(+0.58%) |
Apr 19, 2018 | 1578 | 1596 | 1506 | 1536 | 714 | -40.00(-2.54%) |
Apr 18, 2018 | 1578 | 1648 | 1544 | 1576 | 664 | +1.92(+0.12%) |
Apr 17, 2018 | 1594 | 1595 | 1560 | 1574 | 559 | -5.40(-0.34%) |
Apr 16, 2018 | 1620 | 1620 | 1568 | 1579 | 642 | -20.52(-1.28%) |
Apr 13, 2018 | 1534 | 1624 | 1524 | 1600 | 814 | +72.00(+4.71%) |
Apr 12, 2018 | 1520 | 1566 | 1512 | 1528 | 471 | +12.00(+0.79%) |
Apr 11, 2018 | 1504 | 1568 | 1480 | 1516 | 770 | +0.00(+0.00%) |
Apr 10, 2018 | 1400 | 1518 | 1400 | 1516 | 1,064 | +116.02(+8.29%) |
Apr 09, 2018 | 1356 | 1400 | 1336 | 1400 | 752 | +45.98(+3.40%) |
Apr 06, 2018 | 1340 | 1357 | 1318 | 1354 | 206 | +19.00(+1.42%) |
Apr 05, 2018 | 1352 | 1352 | 1300 | 1335 | 344 | -9.00(-0.67%) |
Apr 04, 2018 | 1302 | 1350 | 1284 | 1344 | 357 | +24.00(+1.82%) |
Apr 03, 2018 | 1284 | 1328 | 1250 | 1320 | 808 | +40.00(+3.12%) |