Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3657 | 3715 | 3560 | 3580 | 0 | -23.35(-0.65%) |
May 30, 2018 | 3552 | 3634 | 3542 | 3603 | 0 | +74.21(+2.10%) |
May 29, 2018 | 3494 | 3564 | 3488 | 3529 | 0 | +6.27(+0.18%) |
May 25, 2018 | 3523 | 3523 | 3523 | 3523 | 0 | -23.84(-0.67%) |
May 24, 2018 | 3525 | 3566 | 3496 | 3547 | 0 | +9.48(+0.27%) |
May 23, 2018 | 3539 | 3559 | 3499 | 3537 | 0 | -31.33(-0.88%) |
May 22, 2018 | 3580 | 3638 | 3554 | 3568 | 0 | +9.62(+0.27%) |
May 21, 2018 | 3587 | 3611 | 3506 | 3559 | 0 | -28.97(-0.81%) |
May 18, 2018 | 3596 | 3639 | 3564 | 3588 | 0 | -15.55(-0.43%) |
May 17, 2018 | 3568 | 3630 | 3543 | 3603 | 0 | +37.27(+1.05%) |
May 16, 2018 | 3513 | 3594 | 3504 | 3566 | 0 | +65.55(+1.87%) |
May 15, 2018 | 3477 | 3525 | 3449 | 3501 | 0 | +1.42(+0.04%) |
May 14, 2018 | 3493 | 3528 | 3473 | 3499 | 0 | +11.87(+0.34%) |
May 11, 2018 | 3498 | 3537 | 3467 | 3487 | 0 | -3.88(-0.11%) |
May 10, 2018 | 3460 | 3528 | 3443 | 3491 | 0 | +39.78(+1.15%) |
May 09, 2018 | 3453 | 3489 | 3422 | 3451 | 0 | +10.59(+0.31%) |
May 08, 2018 | 3406 | 3463 | 3396 | 3441 | 0 | +31.45(+0.92%) |
May 07, 2018 | 3392 | 3436 | 3369 | 3409 | 0 | +29.05(+0.86%) |
May 04, 2018 | 3291 | 3404 | 3280 | 3380 | 0 | +74.75(+2.26%) |
May 03, 2018 | 3291 | 3349 | 3260 | 3306 | 0 | +24.59(+0.75%) |
May 02, 2018 | 3288 | 3338 | 3259 | 3281 | 0 | +7.31(+0.22%) |
May 01, 2018 | 3286 | 3313 | 3197 | 3274 | 0 | -39.57(-1.19%) |
Apr 30, 2018 | 3321 | 3370 | 3268 | 3313 | 0 | +10.06(+0.30%) |
Apr 27, 2018 | 3453 | 3468 | 3273 | 3303 | 0 | -183.90(-5.27%) |
Apr 26, 2018 | 3481 | 3524 | 3411 | 3487 | 0 | +58.31(+1.70%) |
Apr 25, 2018 | 3393 | 3464 | 3356 | 3429 | 0 | +23.67(+0.70%) |
Apr 24, 2018 | 3457 | 3508 | 3349 | 3405 | 0 | -27.77(-0.81%) |
Apr 23, 2018 | 3455 | 3497 | 3401 | 3433 | 0 | -27.27(-0.79%) |
Apr 20, 2018 | 3491 | 3517 | 3406 | 3460 | 0 | -37.99(-1.09%) |
Apr 19, 2018 | 3484 | 3541 | 3431 | 3498 | 0 | +8.97(+0.26%) |
Apr 18, 2018 | 3468 | 3535 | 3455 | 3489 | 0 | +49.15(+1.43%) |
Apr 17, 2018 | 3429 | 3464 | 3394 | 3440 | 0 | +39.89(+1.17%) |
Apr 16, 2018 | 3394 | 3426 | 3345 | 3400 | 0 | +28.38(+0.84%) |
Apr 13, 2018 | 3405 | 3439 | 3336 | 3372 | 0 | -9.52(-0.28%) |
Apr 12, 2018 | 3347 | 3410 | 3310 | 3381 | 0 | +54.78(+1.65%) |
Apr 11, 2018 | 3355 | 3381 | 3294 | 3326 | 0 | -47.69(-1.41%) |
Apr 10, 2018 | 3367 | 3412 | 3322 | 3374 | 0 | +83.07(+2.52%) |
Apr 09, 2018 | 3314 | 3362 | 3272 | 3291 | 0 | +3.96(+0.12%) |
Apr 06, 2018 | 3368 | 3403 | 3250 | 3287 | 0 | -122.98(-3.61%) |
Apr 05, 2018 | 3344 | 3430 | 3335 | 3410 | 0 | +86.94(+2.62%) |
Apr 04, 2018 | 3261 | 3335 | 3229 | 3323 | 0 | +0.00(+0.00%) |
Apr 03, 2018 | 3303 | 3366 | 3277 | 3323 | 0 | +59.82(+1.83%) |
Apr 02, 2018 | 3334 | 3376 | 3229 | 3263 | 0 | -94.25(-2.81%) |
Mar 29, 2018 | 3358 | 3358 | 3358 | 3358 | 0 | +90.01(+2.75%) |
Mar 28, 2018 | 3283 | 3324 | 3230 | 3268 | 0 | -17.92(-0.55%) |
Mar 27, 2018 | 3375 | 3391 | 3267 | 3285 | 0 | -75.19(-2.24%) |
Mar 26, 2018 | 3318 | 3375 | 3275 | 3361 | 0 | +92.41(+2.83%) |
Mar 23, 2018 | 3337 | 3364 | 3257 | 3268 | 0 | -55.53(-1.67%) |
Mar 22, 2018 | 3497 | 3510 | 3321 | 3324 | 0 | -211.77(-5.99%) |
Mar 21, 2018 | 3509 | 3584 | 3489 | 3536 | 0 | +35.47(+1.01%) |
Mar 20, 2018 | 3538 | 3565 | 3481 | 3500 | 0 | -29.67(-0.84%) |
Mar 19, 2018 | 3567 | 3602 | 3476 | 3530 | 0 | -56.32(-1.57%) |
Mar 16, 2018 | 3535 | 3632 | 3505 | 3586 | 0 | +62.06(+1.76%) |
Mar 15, 2018 | 3551 | 3582 | 3498 | 3524 | 0 | -23.59(-0.66%) |
Mar 14, 2018 | 3646 | 3662 | 3535 | 3548 | 0 | -78.21(-2.16%) |
Mar 13, 2018 | 3633 | 3646 | 3607 | 3626 | 0 | -89.09(-2.40%) |
Mar 12, 2018 | 3702 | 3751 | 3663 | 3715 | 0 | +14.13(+0.38%) |
Mar 09, 2018 | 3734 | 3777 | 3623 | 3701 | 0 | +22.62(+0.61%) |
Mar 08, 2018 | 3727 | 3752 | 3607 | 3678 | 0 | -52.48(-1.41%) |
Mar 07, 2018 | 3719 | 3786 | 3677 | 3731 | 0 | +54.58(+1.48%) |
Mar 06, 2018 | 3668 | 3710 | 3605 | 3676 | 0 | +18.80(+0.51%) |
Mar 05, 2018 | 3625 | 3708 | 3601 | 3657 | 0 | -5.46(-0.15%) |
Mar 02, 2018 | 3637 | 3693 | 3543 | 3663 | 0 | -20.14(-0.55%) |