Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3967 | 3985 | 3885 | 3905 | 0 | -60.53(-1.53%) |
May 30, 2018 | 3940 | 4000 | 3916 | 3965 | 0 | +44.89(+1.15%) |
May 29, 2018 | 3918 | 3988 | 3875 | 3920 | 0 | -52.46(-1.32%) |
May 25, 2018 | 3973 | 3973 | 3973 | 3973 | 0 | -49.11(-1.22%) |
May 24, 2018 | 4026 | 4087 | 3980 | 4022 | 0 | +17.49(+0.44%) |
May 23, 2018 | 3997 | 4029 | 3948 | 4004 | 0 | -8.70(-0.22%) |
May 22, 2018 | 4065 | 4096 | 4001 | 4013 | 0 | -30.21(-0.75%) |
May 21, 2018 | 4066 | 4098 | 3999 | 4043 | 0 | +19.43(+0.48%) |
May 18, 2018 | 4023 | 4060 | 3986 | 4024 | 0 | -8.75(-0.22%) |
May 17, 2018 | 4029 | 4079 | 3990 | 4033 | 0 | +7.76(+0.19%) |
May 16, 2018 | 3983 | 4065 | 3973 | 4025 | 0 | +70.96(+1.79%) |
May 15, 2018 | 3910 | 3973 | 3871 | 3954 | 0 | +19.03(+0.48%) |
May 14, 2018 | 3946 | 3978 | 3910 | 3935 | 0 | +1.91(+0.05%) |
May 11, 2018 | 3947 | 3988 | 3907 | 3933 | 0 | -9.30(-0.24%) |
May 10, 2018 | 3893 | 3989 | 3864 | 3942 | 0 | +65.63(+1.69%) |
May 09, 2018 | 3809 | 3907 | 3771 | 3877 | 0 | +67.68(+1.78%) |
May 08, 2018 | 3769 | 3844 | 3739 | 3809 | 0 | +45.17(+1.20%) |
May 07, 2018 | 3755 | 3809 | 3734 | 3764 | 0 | +10.55(+0.28%) |
May 04, 2018 | 3671 | 3774 | 3655 | 3753 | 0 | +65.32(+1.77%) |
May 03, 2018 | 3723 | 3743 | 3631 | 3688 | 0 | -41.09(-1.10%) |
May 02, 2018 | 3720 | 3786 | 3689 | 3729 | 0 | -15.62(-0.42%) |
May 01, 2018 | 3758 | 3781 | 3679 | 3745 | 0 | -23.45(-0.62%) |
Apr 30, 2018 | 3826 | 3865 | 3755 | 3768 | 0 | -56.02(-1.46%) |
Apr 27, 2018 | 3862 | 3874 | 3789 | 3824 | 0 | -25.46(-0.66%) |
Apr 26, 2018 | 3840 | 3889 | 3787 | 3850 | 0 | +6.42(+0.17%) |
Apr 25, 2018 | 3859 | 3902 | 3798 | 3843 | 0 | -23.56(-0.61%) |
Apr 24, 2018 | 3947 | 3975 | 3812 | 3867 | 0 | -71.54(-1.82%) |
Apr 23, 2018 | 3929 | 3983 | 3903 | 3938 | 0 | -4.98(-0.13%) |
Apr 20, 2018 | 3970 | 3987 | 3901 | 3943 | 0 | -59.73(-1.49%) |
Apr 19, 2018 | 4036 | 4049 | 3965 | 4003 | 0 | -43.43(-1.07%) |
Apr 18, 2018 | 4018 | 4077 | 3996 | 4046 | 0 | +50.55(+1.27%) |
Apr 17, 2018 | 3979 | 4027 | 3961 | 3996 | 0 | +44.31(+1.12%) |
Apr 16, 2018 | 3922 | 3971 | 3877 | 3951 | 0 | +52.82(+1.35%) |
Apr 13, 2018 | 3932 | 3942 | 3866 | 3899 | 0 | -18.14(-0.46%) |
Apr 12, 2018 | 3918 | 3947 | 3880 | 3917 | 0 | +12.27(+0.31%) |
Apr 11, 2018 | 3880 | 3924 | 3848 | 3905 | 0 | +3.08(+0.08%) |
Apr 10, 2018 | 3849 | 3940 | 3824 | 3901 | 0 | +103.95(+2.74%) |
Apr 09, 2018 | 3815 | 3860 | 3768 | 3797 | 0 | -6.05(-0.16%) |
Apr 06, 2018 | 3853 | 3891 | 3764 | 3804 | 0 | -92.45(-2.37%) |
Apr 05, 2018 | 3857 | 3930 | 3829 | 3896 | 0 | +74.03(+1.94%) |
Apr 04, 2018 | 3703 | 3837 | 3678 | 3822 | 0 | +15.06(+0.40%) |
Apr 03, 2018 | 3806 | 3846 | 3758 | 3807 | 0 | +23.60(+0.62%) |
Apr 02, 2018 | 3860 | 3890 | 3747 | 3783 | 0 | -97.38(-2.51%) |
Mar 29, 2018 | 3881 | 3881 | 3881 | 3881 | 0 | +115.54(+3.07%) |
Mar 28, 2018 | 3830 | 3857 | 3744 | 3765 | 0 | -65.57(-1.71%) |
Mar 27, 2018 | 3904 | 3933 | 3812 | 3831 | 0 | -68.07(-1.75%) |
Mar 26, 2018 | 3878 | 3917 | 3829 | 3899 | 0 | +70.90(+1.85%) |
Mar 23, 2018 | 3886 | 3929 | 3821 | 3828 | 0 | -47.75(-1.23%) |
Mar 22, 2018 | 3929 | 3993 | 3867 | 3876 | 0 | -121.13(-3.03%) |
Mar 21, 2018 | 3935 | 4032 | 3918 | 3997 | 0 | +60.12(+1.53%) |
Mar 20, 2018 | 3957 | 3993 | 3908 | 3937 | 0 | -8.63(-0.22%) |
Mar 19, 2018 | 3971 | 3993 | 3907 | 3945 | 0 | -40.62(-1.02%) |
Mar 16, 2018 | 3956 | 4014 | 3922 | 3986 | 0 | +29.16(+0.74%) |
Mar 15, 2018 | 4000 | 4014 | 3933 | 3957 | 0 | -42.05(-1.05%) |
Mar 14, 2018 | 4052 | 4068 | 3976 | 3999 | 0 | -37.07(-0.92%) |
Mar 13, 2018 | 4074 | 4101 | 4011 | 4036 | 0 | -24.21(-0.60%) |
Mar 12, 2018 | 4087 | 4123 | 4043 | 4060 | 0 | -18.23(-0.45%) |
Mar 09, 2018 | 4023 | 4096 | 4003 | 4078 | 0 | +94.58(+2.37%) |
Mar 08, 2018 | 4001 | 4025 | 3934 | 3984 | 0 | -17.93(-0.45%) |
Mar 07, 2018 | 4001 | 4020 | 3951 | 4002 | 0 | -0.27(-0.01%) |
Mar 06, 2018 | 3949 | 4028 | 3920 | 4002 | 0 | +73.96(+1.88%) |
Mar 05, 2018 | 3835 | 3953 | 3821 | 3928 | 0 | +74.60(+1.94%) |
Mar 02, 2018 | 3799 | 3869 | 3757 | 3853 | 0 | +20.13(+0.53%) |