Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2432 | 2446 | 2414 | 2425 | 0 | -7.17(-0.29%) |
May 30, 2018 | 2422 | 2439 | 2410 | 2432 | 0 | +19.65(+0.81%) |
May 29, 2018 | 2409 | 2430 | 2396 | 2412 | 0 | -12.91(-0.53%) |
May 25, 2018 | 2425 | 2425 | 2425 | 2425 | 0 | -0.28(-0.01%) |
May 24, 2018 | 2429 | 2437 | 2398 | 2426 | 0 | -3.24(-0.13%) |
May 23, 2018 | 2399 | 2432 | 2388 | 2429 | 0 | +12.09(+0.50%) |
May 22, 2018 | 2431 | 2440 | 2411 | 2417 | 0 | -10.17(-0.42%) |
May 21, 2018 | 2425 | 2440 | 2413 | 2427 | 0 | +17.13(+0.71%) |
May 18, 2018 | 2414 | 2426 | 2402 | 2410 | 0 | -7.73(-0.32%) |
May 17, 2018 | 2430 | 2446 | 2407 | 2418 | 0 | -13.32(-0.55%) |
May 16, 2018 | 2412 | 2439 | 2406 | 2431 | 0 | +21.73(+0.90%) |
May 15, 2018 | 2410 | 2421 | 2388 | 2409 | 0 | -15.75(-0.65%) |
May 14, 2018 | 2427 | 2441 | 2414 | 2425 | 0 | +3.98(+0.16%) |
May 11, 2018 | 2423 | 2432 | 2404 | 2421 | 0 | -2.57(-0.11%) |
May 10, 2018 | 2412 | 2431 | 2402 | 2424 | 0 | +16.25(+0.68%) |
May 09, 2018 | 2397 | 2413 | 2377 | 2407 | 0 | +6.94(+0.29%) |
May 08, 2018 | 2395 | 2407 | 2378 | 2400 | 0 | -1.55(-0.06%) |
May 07, 2018 | 2397 | 2423 | 2386 | 2402 | 0 | +11.61(+0.49%) |
May 04, 2018 | 2345 | 2397 | 2339 | 2390 | 0 | +41.18(+1.75%) |
May 03, 2018 | 2336 | 2360 | 2316 | 2349 | 0 | +3.37(+0.14%) |
May 02, 2018 | 2355 | 2371 | 2328 | 2346 | 0 | +12.00(+0.51%) |
May 01, 2018 | 2310 | 2341 | 2291 | 2334 | 0 | +21.96(+0.95%) |
Apr 30, 2018 | 2321 | 2352 | 2293 | 2312 | 0 | -0.63(-0.03%) |
Apr 27, 2018 | 2347 | 2356 | 2288 | 2312 | 0 | +18.54(+0.81%) |
Apr 26, 2018 | 2276 | 2312 | 2264 | 2294 | 0 | +33.40(+1.48%) |
Apr 25, 2018 | 2256 | 2278 | 2222 | 2260 | 0 | +0.19(+0.01%) |
Apr 24, 2018 | 2313 | 2322 | 2240 | 2260 | 0 | -36.81(-1.60%) |
Apr 23, 2018 | 2313 | 2322 | 2279 | 2297 | 0 | -2.79(-0.12%) |
Apr 20, 2018 | 2336 | 2343 | 2286 | 2300 | 0 | -42.53(-1.82%) |
Apr 19, 2018 | 2346 | 2365 | 2325 | 2342 | 0 | -16.26(-0.69%) |
Apr 18, 2018 | 2357 | 2374 | 2340 | 2359 | 0 | +7.72(+0.33%) |
Apr 17, 2018 | 2325 | 2361 | 2319 | 2351 | 0 | +43.13(+1.87%) |
Apr 16, 2018 | 2305 | 2319 | 2291 | 2308 | 0 | +16.22(+0.71%) |
Apr 13, 2018 | 2306 | 2317 | 2279 | 2292 | 0 | -6.87(-0.30%) |
Apr 12, 2018 | 2289 | 2312 | 2281 | 2298 | 0 | +22.33(+0.98%) |
Apr 11, 2018 | 2280 | 2303 | 2268 | 2276 | 0 | -14.01(-0.61%) |
Apr 10, 2018 | 2285 | 2300 | 2264 | 2290 | 0 | +39.17(+1.74%) |
Apr 09, 2018 | 2259 | 2294 | 2243 | 2251 | 0 | +13.07(+0.58%) |
Apr 06, 2018 | 2260 | 2279 | 2231 | 2238 | 0 | -51.89(-2.27%) |
Apr 05, 2018 | 2282 | 2304 | 2267 | 2290 | 0 | +23.99(+1.06%) |
Apr 04, 2018 | 2184 | 2272 | 2180 | 2266 | 0 | +39.71(+1.78%) |
Apr 03, 2018 | 2217 | 2238 | 2182 | 2226 | 0 | +30.25(+1.38%) |
Apr 02, 2018 | 2235 | 2249 | 2170 | 2196 | 0 | -58.08(-2.58%) |
Mar 29, 2018 | 2254 | 2254 | 2254 | 2254 | 0 | +28.37(+1.27%) |
Mar 28, 2018 | 2233 | 2264 | 2197 | 2226 | 0 | -23.75(-1.06%) |
Mar 27, 2018 | 2331 | 2342 | 2231 | 2249 | 0 | -66.97(-2.89%) |
Mar 26, 2018 | 2268 | 2320 | 2247 | 2316 | 0 | +96.48(+4.35%) |
Mar 23, 2018 | 2270 | 2289 | 2218 | 2220 | 0 | -52.66(-2.32%) |
Mar 22, 2018 | 2298 | 2317 | 2269 | 2272 | 0 | -45.82(-1.98%) |
Mar 21, 2018 | 2336 | 2351 | 2308 | 2318 | 0 | -19.52(-0.83%) |
Mar 20, 2018 | 2323 | 2350 | 2316 | 2338 | 0 | +19.12(+0.82%) |
Mar 19, 2018 | 2332 | 2346 | 2299 | 2319 | 0 | -36.87(-1.57%) |
Mar 16, 2018 | 2358 | 2375 | 2342 | 2356 | 0 | -1.13(-0.05%) |
Mar 15, 2018 | 2358 | 2375 | 2341 | 2357 | 0 | +0.85(+0.04%) |
Mar 14, 2018 | 2377 | 2384 | 2349 | 2356 | 0 | -8.41(-0.36%) |
Mar 13, 2018 | 2368 | 2371 | 2358 | 2364 | 0 | -24.43(-1.02%) |
Mar 12, 2018 | 2382 | 2403 | 2372 | 2389 | 0 | +10.79(+0.45%) |
Mar 09, 2018 | 2356 | 2379 | 2346 | 2378 | 0 | +35.94(+1.53%) |
Mar 08, 2018 | 2336 | 2351 | 2325 | 2342 | 0 | +14.89(+0.64%) |
Mar 07, 2018 | 2325 | 2331 | 2311 | 2327 | 0 | -8.74(-0.37%) |
Mar 06, 2018 | 2345 | 2355 | 2322 | 2336 | 0 | +2.45(+0.10%) |
Mar 05, 2018 | 2302 | 2344 | 2292 | 2333 | 0 | +16.04(+0.69%) |
Mar 02, 2018 | 2279 | 2321 | 2264 | 2317 | 0 | +11.02(+0.48%) |