Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18146 | 18454 | 17526 | 17654 | 0 | -1489.20(-7.78%) |
May 30, 2018 | 19481 | 19768 | 18647 | 19143 | 0 | -14.30(-0.07%) |
May 29, 2018 | 18779 | 19566 | 18774 | 19157 | 0 | +377.90(+2.01%) |
May 25, 2018 | 18779 | 18779 | 18779 | 18779 | 0 | -40.40(-0.21%) |
May 24, 2018 | 18425 | 18970 | 18245 | 18820 | 0 | +457.00(+2.49%) |
May 23, 2018 | 18083 | 18372 | 17812 | 18362 | 0 | +284.00(+1.57%) |
May 22, 2018 | 18089 | 18526 | 17860 | 18078 | 0 | +1057.00(+6.21%) |
May 21, 2018 | 17231 | 17328 | 16734 | 17022 | 0 | +625.60(+3.82%) |
May 18, 2018 | 16459 | 16774 | 16232 | 16396 | 0 | -390.90(-2.33%) |
May 17, 2018 | 17175 | 17309 | 16553 | 16787 | 0 | -534.40(-3.09%) |
May 16, 2018 | 17046 | 17447 | 17014 | 17321 | 0 | +745.80(+4.50%) |
May 15, 2018 | 16508 | 16625 | 16174 | 16575 | 0 | +304.60(+1.87%) |
May 14, 2018 | 16271 | 16491 | 16228 | 16271 | 0 | +351.70(+2.21%) |
May 11, 2018 | 16091 | 16218 | 15875 | 15919 | 0 | -255.60(-1.58%) |
May 10, 2018 | 15916 | 16184 | 15854 | 16175 | 0 | +497.80(+3.18%) |
May 09, 2018 | 15097 | 15687 | 15072 | 15677 | 0 | +724.60(+4.85%) |
May 08, 2018 | 14957 | 15056 | 14742 | 14952 | 0 | -2.20(-0.01%) |
May 07, 2018 | 14893 | 15148 | 14843 | 14954 | 0 | +267.50(+1.82%) |
May 04, 2018 | 14300 | 14723 | 14244 | 14687 | 0 | +296.30(+2.06%) |
May 03, 2018 | 14122 | 14466 | 13997 | 14391 | 0 | +221.60(+1.56%) |
May 02, 2018 | 14171 | 14425 | 14102 | 14169 | 0 | -267.00(-1.85%) |
May 01, 2018 | 14071 | 14459 | 14015 | 14436 | 0 | +249.30(+1.76%) |
Apr 30, 2018 | 14512 | 14702 | 13986 | 14187 | 0 | -464.00(-3.17%) |
Apr 27, 2018 | 15724 | 15810 | 14550 | 14651 | 0 | -783.10(-5.07%) |
Apr 26, 2018 | 15175 | 15448 | 15039 | 15434 | 0 | +762.40(+5.20%) |
Apr 25, 2018 | 14661 | 14895 | 14212 | 14672 | 0 | +145.70(+1.00%) |
Apr 24, 2018 | 15291 | 15471 | 14320 | 14526 | 0 | -570.10(-3.78%) |
Apr 23, 2018 | 15639 | 15663 | 15031 | 15096 | 0 | -485.90(-3.12%) |
Apr 20, 2018 | 15847 | 16022 | 15441 | 15582 | 0 | -244.00(-1.54%) |
Apr 19, 2018 | 16272 | 16630 | 15693 | 15826 | 0 | -779.40(-4.69%) |
Apr 18, 2018 | 15839 | 16684 | 15602 | 16605 | 0 | +525.90(+3.27%) |
Apr 17, 2018 | 15955 | 16212 | 15921 | 16079 | 0 | +185.30(+1.17%) |
Apr 16, 2018 | 16074 | 16144 | 15793 | 15894 | 0 | -171.70(-1.07%) |
Apr 13, 2018 | 16417 | 16445 | 15869 | 16066 | 0 | -106.40(-0.66%) |
Apr 12, 2018 | 15732 | 16272 | 15722 | 16172 | 0 | +634.60(+4.08%) |
Apr 11, 2018 | 15474 | 15934 | 15423 | 15538 | 0 | +0.60(+0.00%) |
Apr 10, 2018 | 15171 | 15618 | 14981 | 15537 | 0 | +758.40(+5.13%) |
Apr 09, 2018 | 15133 | 15343 | 14766 | 14778 | 0 | -148.80(-1.00%) |
Apr 06, 2018 | 14932 | 14936 | 14927 | 14927 | 0 | -420.50(-2.74%) |
Apr 05, 2018 | 16007 | 16055 | 15147 | 15348 | 0 | -1054.60(-6.43%) |
Apr 04, 2018 | 15261 | 16436 | 15152 | 16402 | 0 | +557.50(+3.52%) |
Apr 03, 2018 | 15620 | 15914 | 15474 | 15845 | 0 | +448.50(+2.91%) |
Apr 02, 2018 | 15845 | 15901 | 15244 | 15396 | 0 | -629.30(-3.93%) |
Mar 29, 2018 | 16026 | 16026 | 16026 | 16026 | 0 | +196.90(+1.24%) |
Mar 28, 2018 | 15968 | 16395 | 15592 | 15829 | 0 | -278.10(-1.73%) |
Mar 27, 2018 | 16907 | 17024 | 15890 | 16107 | 0 | -942.80(-5.53%) |
Mar 26, 2018 | 17257 | 17394 | 16193 | 17050 | 0 | +413.10(+2.48%) |
Mar 23, 2018 | 17684 | 18020 | 16478 | 16637 | 0 | -1415.10(-7.84%) |
Mar 22, 2018 | 18401 | 18482 | 17809 | 18052 | 0 | -654.60(-3.50%) |
Mar 21, 2018 | 18791 | 18906 | 18565 | 18706 | 0 | -24.90(-0.13%) |
Mar 20, 2018 | 18416 | 18763 | 18326 | 18731 | 0 | +303.40(+1.65%) |
Mar 19, 2018 | 18499 | 18690 | 18007 | 18428 | 0 | -138.20(-0.74%) |
Mar 16, 2018 | 18389 | 18600 | 18149 | 18566 | 0 | +524.00(+2.90%) |
Mar 15, 2018 | 18318 | 18434 | 17855 | 18042 | 0 | -276.50(-1.51%) |
Mar 14, 2018 | 18177 | 18406 | 17651 | 18318 | 0 | +109.20(+0.60%) |
Mar 13, 2018 | 18220 | 18222 | 17940 | 18209 | 0 | +9.20(+0.05%) |
Mar 12, 2018 | 17348 | 18743 | 17298 | 18200 | 0 | +1425.50(+8.50%) |
Mar 09, 2018 | 17116 | 17147 | 16479 | 16775 | 0 | -178.90(-1.06%) |
Mar 08, 2018 | 16769 | 17035 | 16677 | 16954 | 0 | +370.30(+2.23%) |
Mar 07, 2018 | 16565 | 16584 | 16311 | 16583 | 0 | +82.70(+0.50%) |
Mar 06, 2018 | 16388 | 16772 | 16328 | 16500 | 0 | +526.60(+3.30%) |
Mar 05, 2018 | 15004 | 16074 | 14980 | 15974 | 0 | +876.20(+5.80%) |
Mar 02, 2018 | 14267 | 15142 | 14141 | 15098 | 0 | +449.00(+3.07%) |