Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1560 | 1584 | 1520 | 1552 | 86 | +0.00(+0.00%) |
May 30, 2018 | 1536 | 1600 | 1520 | 1552 | 120 | +48.00(+3.19%) |
May 29, 2018 | 1552 | 1552 | 1432 | 1504 | 85 | -32.00(-2.08%) |
May 25, 2018 | 1536 | 1536 | 1536 | 0 | +40.00(+2.67%) | |
May 24, 2018 | 1504 | 1512 | 1472 | 1496 | 30 | +15.68(+1.06%) |
May 23, 2018 | 1432 | 1511 | 1432 | 1480 | 95 | +39.60(+2.75%) |
May 22, 2018 | 1480 | 1496 | 1441 | 1441 | 38 | -39.28(-2.65%) |
May 21, 2018 | 1456 | 1480 | 1441 | 1480 | 67 | +32.00(+2.21%) |
May 18, 2018 | 1488 | 1488 | 1400 | 1448 | 93 | -40.00(-2.69%) |
May 17, 2018 | 1544 | 1544 | 1464 | 1488 | 255 | -56.00(-3.63%) |
May 16, 2018 | 1464 | 1592 | 1434 | 1544 | 136 | +72.00(+4.89%) |
May 15, 2018 | 1456 | 1488 | 1392 | 1472 | 185 | +32.00(+2.22%) |
May 14, 2018 | 1392 | 1472 | 1392 | 1440 | 139 | +48.00(+3.45%) |
May 11, 2018 | 1328 | 1400 | 1320 | 1392 | 46 | +8.00(+0.58%) |
May 10, 2018 | 1328 | 1384 | 1287 | 1384 | 52 | +24.00(+1.76%) |
May 09, 2018 | 1320 | 1384 | 1280 | 1360 | 54 | +56.00(+4.29%) |
May 08, 2018 | 1280 | 1322 | 1276 | 1304 | 58 | +0.00(+0.00%) |
May 07, 2018 | 1240 | 1312 | 1240 | 1304 | 79 | +48.00(+3.82%) |
May 04, 2018 | 1200 | 1256 | 1200 | 1256 | 70 | +56.00(+4.67%) |
May 03, 2018 | 1248 | 1256 | 1192 | 1200 | 36 | -56.00(-4.46%) |
May 02, 2018 | 1188 | 1264 | 1188 | 1256 | 82 | +56.00(+4.67%) |
May 01, 2018 | 1152 | 1224 | 1130 | 1200 | 204 | -8.00(-0.66%) |
Apr 30, 2018 | 1288 | 1320 | 1208 | 1208 | 85 | -80.00(-6.21%) |
Apr 27, 2018 | 1280 | 1304 | 1264 | 1288 | 34 | +16.00(+1.26%) |
Apr 26, 2018 | 1280 | 1320 | 1264 | 1272 | 81 | -8.00(-0.62%) |
Apr 25, 2018 | 1280 | 1352 | 1272 | 1280 | 96 | +8.00(+0.63%) |
Apr 24, 2018 | 1256 | 1351 | 1256 | 1272 | 157 | +8.00(+0.63%) |
Apr 23, 2018 | 1312 | 1330 | 1248 | 1264 | 66 | -48.00(-3.66%) |
Apr 20, 2018 | 1280 | 1312 | 1280 | 1312 | 50 | +56.00(+4.46%) |
Apr 19, 2018 | 1296 | 1305 | 1240 | 1256 | 121 | -32.00(-2.48%) |
Apr 18, 2018 | 1304 | 1376 | 1280 | 1288 | 47 | -16.00(-1.23%) |
Apr 17, 2018 | 1240 | 1320 | 1200 | 1304 | 130 | +48.00(+3.82%) |
Apr 16, 2018 | 1264 | 1312 | 1224 | 1256 | 44 | +0.00(+0.00%) |
Apr 13, 2018 | 1304 | 1317 | 1248 | 1256 | 51 | -40.00(-3.09%) |
Apr 12, 2018 | 1280 | 1344 | 1280 | 1296 | 79 | +16.00(+1.25%) |
Apr 11, 2018 | 1240 | 1376 | 1240 | 1280 | 136 | -16.00(-1.23%) |
Apr 10, 2018 | 1240 | 1400 | 1240 | 1296 | 62 | +24.00(+1.89%) |
Apr 09, 2018 | 1272 | 1325 | 1232 | 1272 | 128 | +0.00(+0.00%) |
Apr 06, 2018 | 1272 | 1296 | 1224 | 1272 | 67 | -16.00(-1.24%) |
Apr 05, 2018 | 1320 | 1360 | 1264 | 1288 | 99 | -24.00(-1.83%) |
Apr 04, 2018 | 1288 | 1336 | 1272 | 1312 | 107 | +48.00(+3.80%) |
Apr 03, 2018 | 1240 | 1288 | 1240 | 1264 | 94 | +24.00(+1.94%) |
Apr 02, 2018 | 1280 | 1280 | 1216 | 1240 | 84 | -60.16(-4.63%) |
Mar 29, 2018 | 1300 | 1300 | 1300 | 0 | +36.16(+2.86%) | |
Mar 28, 2018 | 1280 | 1344 | 1216 | 1264 | 283 | -16.00(-1.25%) |
Mar 27, 2018 | 1280 | 1304 | 1216 | 1280 | 397 | -48.00(-3.61%) |
Mar 26, 2018 | 1504 | 1504 | 1272 | 1328 | 309 | -160.00(-10.75%) |
Mar 23, 2018 | 1520 | 1616 | 1427 | 1488 | 277 | -72.00(-4.62%) |
Mar 22, 2018 | 1576 | 1602 | 1552 | 1560 | 98 | -24.00(-1.52%) |
Mar 21, 2018 | 1560 | 1600 | 1513 | 1584 | 99 | +32.00(+2.06%) |
Mar 20, 2018 | 1600 | 1616 | 1520 | 1552 | 175 | -56.00(-3.48%) |
Mar 19, 2018 | 1480 | 1608 | 1440 | 1608 | 157 | +88.00(+5.79%) |
Mar 16, 2018 | 1488 | 1576 | 1281 | 1520 | 772 | +16.00(+1.06%) |
Mar 15, 2018 | 1584 | 1584 | 1496 | 1504 | 243 | -88.00(-5.53%) |
Mar 14, 2018 | 1600 | 1664 | 1520 | 1592 | 249 | +8.00(+0.51%) |
Mar 13, 2018 | 1704 | 1728 | 1520 | 1584 | 575 | -120.00(-7.04%) |
Mar 12, 2018 | 1832 | 1648 | 1704 | 280 | +32.00(+1.91%) | |
Mar 09, 2018 | 1760 | 1824 | 1568 | 1672 | 437 | -64.00(-3.69%) |
Mar 08, 2018 | 1600 | 1848 | 1576 | 1736 | 725 | +192.00(+12.44%) |
Mar 07, 2018 | 1400 | 1560 | 1392 | 1544 | 324 | +144.00(+10.29%) |
Mar 06, 2018 | 1432 | 1440 | 1384 | 1400 | 136 | -24.00(-1.69%) |
Mar 05, 2018 | 1424 | 1456 | 1400 | 1424 | 108 | +24.00(+1.71%) |
Mar 02, 2018 | 1320 | 1423 | 1305 | 1400 | 95 | +48.00(+3.55%) |