Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2786 | 2810 | 2753 | 2778 | 0 | +0.14(+0.01%) |
May 30, 2018 | 2751 | 2797 | 2739 | 2778 | 0 | +38.38(+1.40%) |
May 29, 2018 | 2728 | 2762 | 2707 | 2739 | 0 | -8.73(-0.32%) |
May 25, 2018 | 2748 | 2748 | 2748 | 2748 | 0 | -0.12(-0.00%) |
May 24, 2018 | 2759 | 2775 | 2727 | 2748 | 0 | -4.43(-0.16%) |
May 23, 2018 | 2717 | 2762 | 2707 | 2752 | 0 | +19.63(+0.72%) |
May 22, 2018 | 2724 | 2756 | 2706 | 2733 | 0 | +19.77(+0.73%) |
May 21, 2018 | 2755 | 2768 | 2699 | 2713 | 0 | -31.55(-1.15%) |
May 18, 2018 | 2750 | 2772 | 2723 | 2745 | 0 | +3.16(+0.12%) |
May 17, 2018 | 2732 | 2764 | 2708 | 2741 | 0 | -1.37(-0.05%) |
May 16, 2018 | 2720 | 2768 | 2704 | 2743 | 0 | +21.94(+0.81%) |
May 15, 2018 | 2751 | 2768 | 2700 | 2721 | 0 | -48.66(-1.76%) |
May 14, 2018 | 2744 | 2799 | 2730 | 2769 | 0 | +29.66(+1.08%) |
May 11, 2018 | 2681 | 2759 | 2671 | 2740 | 0 | +56.54(+2.11%) |
May 10, 2018 | 2684 | 2708 | 2660 | 2683 | 0 | +1.54(+0.06%) |
May 09, 2018 | 2655 | 2699 | 2629 | 2682 | 0 | +24.55(+0.92%) |
May 08, 2018 | 2666 | 2691 | 2635 | 2657 | 0 | -7.57(-0.28%) |
May 07, 2018 | 2676 | 2705 | 2641 | 2665 | 0 | +0.54(+0.02%) |
May 04, 2018 | 2633 | 2692 | 2614 | 2664 | 0 | +28.30(+1.07%) |
May 03, 2018 | 2672 | 2699 | 2608 | 2636 | 0 | -42.66(-1.59%) |
May 02, 2018 | 2698 | 2729 | 2649 | 2679 | 0 | -55.84(-2.04%) |
May 01, 2018 | 2735 | 2769 | 2695 | 2734 | 0 | -9.15(-0.33%) |
Apr 30, 2018 | 2809 | 2823 | 2728 | 2744 | 0 | -59.72(-2.13%) |
Apr 27, 2018 | 2790 | 2826 | 2760 | 2803 | 0 | +11.13(+0.40%) |
Apr 26, 2018 | 2762 | 2818 | 2729 | 2792 | 0 | +41.20(+1.50%) |
Apr 25, 2018 | 2748 | 2790 | 2700 | 2751 | 0 | +21.35(+0.78%) |
Apr 24, 2018 | 2769 | 2796 | 2697 | 2730 | 0 | -38.95(-1.41%) |
Apr 23, 2018 | 2763 | 2799 | 2738 | 2769 | 0 | +13.95(+0.51%) |
Apr 20, 2018 | 2776 | 2791 | 2733 | 2755 | 0 | -21.32(-0.77%) |
Apr 19, 2018 | 2804 | 2830 | 2757 | 2776 | 0 | -39.66(-1.41%) |
Apr 18, 2018 | 2813 | 2840 | 2800 | 2816 | 0 | +5.40(+0.19%) |
Apr 17, 2018 | 2790 | 2832 | 2770 | 2810 | 0 | +39.46(+1.42%) |
Apr 16, 2018 | 2798 | 2815 | 2754 | 2771 | 0 | -4.32(-0.16%) |
Apr 13, 2018 | 2799 | 2808 | 2758 | 2775 | 0 | -8.06(-0.29%) |
Apr 12, 2018 | 2775 | 2819 | 2761 | 2783 | 0 | +22.65(+0.82%) |
Apr 11, 2018 | 2761 | 2801 | 2744 | 2760 | 0 | -18.17(-0.65%) |
Apr 10, 2018 | 2741 | 2796 | 2721 | 2779 | 0 | +65.96(+2.43%) |
Apr 09, 2018 | 2712 | 2772 | 2683 | 2713 | 0 | +16.26(+0.60%) |
Apr 06, 2018 | 2744 | 2774 | 2672 | 2696 | 0 | -85.53(-3.07%) |
Apr 05, 2018 | 2835 | 2841 | 2763 | 2782 | 0 | -40.01(-1.42%) |
Apr 04, 2018 | 2709 | 2835 | 2699 | 2822 | 0 | +79.37(+2.89%) |
Apr 03, 2018 | 2741 | 2768 | 2684 | 2743 | 0 | +12.86(+0.47%) |
Apr 02, 2018 | 2804 | 2816 | 2683 | 2730 | 0 | -89.32(-3.17%) |
Mar 29, 2018 | 2819 | 2819 | 2819 | 2819 | 0 | +11.02(+0.39%) |
Mar 28, 2018 | 2788 | 2845 | 2757 | 2808 | 0 | +26.72(+0.96%) |
Mar 27, 2018 | 2854 | 2875 | 2762 | 2781 | 0 | -57.27(-2.02%) |
Mar 26, 2018 | 2798 | 2850 | 2758 | 2839 | 0 | +86.45(+3.14%) |
Mar 23, 2018 | 2846 | 2872 | 2749 | 2752 | 0 | -91.95(-3.23%) |
Mar 22, 2018 | 2886 | 2917 | 2838 | 2844 | 0 | -66.92(-2.30%) |
Mar 21, 2018 | 2918 | 2956 | 2898 | 2911 | 0 | -10.02(-0.34%) |
Mar 20, 2018 | 2927 | 2952 | 2892 | 2921 | 0 | -0.05(-0.00%) |
Mar 19, 2018 | 2979 | 2999 | 2890 | 2921 | 0 | -73.32(-2.45%) |
Mar 16, 2018 | 3002 | 3032 | 2968 | 2994 | 0 | +3.91(+0.13%) |
Mar 15, 2018 | 3022 | 3038 | 2975 | 2990 | 0 | -34.32(-1.13%) |
Mar 14, 2018 | 3043 | 3070 | 3006 | 3025 | 0 | -1.62(-0.05%) |
Mar 13, 2018 | 3030 | 3047 | 3014 | 3026 | 0 | +5.99(+0.20%) |
Mar 12, 2018 | 3022 | 3047 | 2987 | 3020 | 0 | -1.74(-0.06%) |
Mar 09, 2018 | 2995 | 3033 | 2967 | 3022 | 0 | +44.28(+1.49%) |
Mar 08, 2018 | 2972 | 2998 | 2943 | 2978 | 0 | +11.00(+0.37%) |
Mar 07, 2018 | 2955 | 2972 | 2943 | 2967 | 0 | +5.98(+0.20%) |
Mar 06, 2018 | 2947 | 2987 | 2918 | 2961 | 0 | +16.28(+0.55%) |
Mar 05, 2018 | 2899 | 2962 | 2879 | 2945 | 0 | +30.82(+1.06%) |
Mar 02, 2018 | 2838 | 2927 | 2827 | 2914 | 0 | +48.92(+1.71%) |