Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5441 | 5453 | 5381 | 5398 | 0 | -28.95(-0.53%) |
May 30, 2018 | 5420 | 5434 | 5386 | 5427 | 0 | -10.71(-0.20%) |
May 29, 2018 | 5466 | 5480 | 5390 | 5438 | 0 | -70.87(-1.29%) |
May 28, 2018 | 5566 | 5577 | 5492 | 5509 | 0 | -33.62(-0.61%) |
May 27, 2018 | 5571 | 5592 | 5520 | 5543 | 0 | +0.00(+0.00%) |
May 26, 2018 | 5571 | 5592 | 5520 | 5543 | 0 | +0.00(+0.00%) |
May 25, 2018 | 5571 | 5592 | 5520 | 5543 | 0 | -5.90(-0.11%) |
May 24, 2018 | 5577 | 5599 | 5523 | 5548 | 0 | -17.40(-0.31%) |
May 23, 2018 | 5626 | 5626 | 5544 | 5566 | 0 | -74.25(-1.32%) |
May 22, 2018 | 5638 | 5653 | 5629 | 5640 | 0 | +2.59(+0.05%) |
May 21, 2018 | 5627 | 5657 | 5626 | 5638 | 0 | +23.00(+0.41%) |
May 20, 2018 | 5610 | 5643 | 5603 | 5615 | 0 | +0.00(+0.00%) |
May 19, 2018 | 5610 | 5643 | 5603 | 5615 | 0 | +0.00(+0.00%) |
May 18, 2018 | 5610 | 5643 | 5603 | 5615 | 0 | -7.41(-0.13%) |
May 17, 2018 | 5570 | 5622 | 5570 | 5622 | 0 | +54.38(+0.98%) |
May 16, 2018 | 5546 | 5571 | 5541 | 5568 | 0 | +14.38(+0.26%) |
May 15, 2018 | 5529 | 5563 | 5528 | 5553 | 0 | +12.48(+0.23%) |
May 14, 2018 | 5539 | 5542 | 5524 | 5541 | 0 | -1.26(-0.02%) |
May 13, 2018 | 5533 | 5545 | 5521 | 5542 | 0 | +0.00(+0.00%) |
May 12, 2018 | 5533 | 5545 | 5521 | 5542 | 0 | +0.00(+0.00%) |
May 11, 2018 | 5533 | 5545 | 5521 | 5542 | 0 | -4.01(-0.07%) |
May 10, 2018 | 5532 | 5547 | 5523 | 5546 | 0 | +11.32(+0.20%) |
May 09, 2018 | 5521 | 5535 | 5512 | 5535 | 0 | +12.70(+0.23%) |
May 08, 2018 | 5524 | 5529 | 5496 | 5522 | 0 | -9.49(-0.17%) |
May 07, 2018 | 5512 | 5532 | 5504 | 5531 | 0 | +15.37(+0.28%) |
May 06, 2018 | 5496 | 5516 | 5486 | 5516 | 0 | +0.00(+0.00%) |
May 05, 2018 | 5496 | 5516 | 5486 | 5516 | 0 | +0.00(+0.00%) |
May 04, 2018 | 5496 | 5516 | 5486 | 5516 | 0 | +14.39(+0.26%) |
May 03, 2018 | 5515 | 5524 | 5490 | 5502 | 0 | -27.56(-0.50%) |
May 02, 2018 | 5511 | 5539 | 5509 | 5529 | 0 | +8.72(+0.16%) |
May 01, 2018 | 5477 | 5521 | 5474 | 5520 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 5477 | 5521 | 5474 | 5520 | 0 | +37.31(+0.68%) |
Apr 29, 2018 | 5454 | 5483 | 5454 | 5483 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 5454 | 5483 | 5454 | 5483 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 5454 | 5483 | 5454 | 5483 | 0 | +29.61(+0.54%) |
Apr 26, 2018 | 5417 | 5460 | 5408 | 5454 | 0 | +40.28(+0.74%) |
Apr 25, 2018 | 5414 | 5442 | 5389 | 5413 | 0 | -30.86(-0.57%) |
Apr 24, 2018 | 5428 | 5447 | 5414 | 5444 | 0 | +5.61(+0.10%) |
Apr 23, 2018 | 5405 | 5441 | 5393 | 5439 | 0 | +25.72(+0.48%) |
Apr 22, 2018 | 5395 | 5426 | 5381 | 5413 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 5395 | 5426 | 5381 | 5413 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 5395 | 5426 | 5381 | 5413 | 0 | +21.19(+0.39%) |
Apr 19, 2018 | 5390 | 5398 | 5377 | 5392 | 0 | +11.47(+0.21%) |
Apr 18, 2018 | 5360 | 5382 | 5360 | 5380 | 0 | +26.63(+0.50%) |
Apr 17, 2018 | 5326 | 5370 | 5317 | 5354 | 0 | +40.58(+0.76%) |
Apr 16, 2018 | 5322 | 5322 | 5299 | 5313 | 0 | -2.06(-0.04%) |
Apr 15, 2018 | 5318 | 5339 | 5303 | 5315 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 5318 | 5339 | 5303 | 5315 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 5318 | 5339 | 5303 | 5315 | 0 | +5.80(+0.11%) |
Apr 12, 2018 | 5281 | 5310 | 5266 | 5309 | 0 | +31.28(+0.59%) |
Apr 11, 2018 | 5301 | 5303 | 5264 | 5278 | 0 | -29.62(-0.56%) |
Apr 10, 2018 | 5300 | 5313 | 5282 | 5308 | 0 | +44.17(+0.84%) |
Apr 09, 2018 | 5271 | 5290 | 5248 | 5263 | 0 | +5.15(+0.10%) |
Apr 08, 2018 | 5256 | 5283 | 5243 | 5258 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 5256 | 5283 | 5243 | 5258 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 5256 | 5283 | 5243 | 5258 | 0 | -18.43(-0.35%) |
Apr 05, 2018 | 5217 | 5281 | 5214 | 5277 | 0 | +134.87(+2.62%) |
Apr 04, 2018 | 5155 | 5164 | 5095 | 5142 | 0 | -10.32(-0.20%) |
Apr 03, 2018 | 5145 | 5172 | 5119 | 5152 | 0 | -15.18(-0.29%) |
Apr 02, 2018 | 5152 | 5195 | 5135 | 5167 | 0 | +0.00(+0.00%) |
Apr 01, 2018 | 5152 | 5195 | 5135 | 5167 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 5152 | 5195 | 5135 | 5167 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 5152 | 5195 | 5135 | 5167 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 5152 | 5195 | 5135 | 5167 | 0 | +36.86(+0.72%) |
Mar 28, 2018 | 5073 | 5130 | 5038 | 5130 | 0 | +14.70(+0.29%) |
Mar 27, 2018 | 5141 | 5149 | 5100 | 5116 | 0 | +49.46(+0.98%) |
Mar 26, 2018 | 5106 | 5127 | 5043 | 5066 | 0 | -28.94(-0.57%) |
Mar 25, 2018 | 5116 | 5129 | 5060 | 5095 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 5116 | 5129 | 5060 | 5095 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 5116 | 5129 | 5060 | 5095 | 0 | -71.99(-1.39%) |
Mar 22, 2018 | 5205 | 5231 | 5119 | 5167 | 0 | -72.53(-1.38%) |
Mar 21, 2018 | 5253 | 5257 | 5220 | 5240 | 0 | -12.69(-0.24%) |
Mar 20, 2018 | 5232 | 5255 | 5209 | 5252 | 0 | +29.59(+0.57%) |
Mar 19, 2018 | 5263 | 5265 | 5210 | 5223 | 0 | -59.91(-1.13%) |
Mar 18, 2018 | 5259 | 5299 | 5259 | 5283 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 5259 | 5299 | 5259 | 5283 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 5259 | 5299 | 5259 | 5283 | 0 | +15.49(+0.29%) |
Mar 15, 2018 | 5252 | 5275 | 5236 | 5267 | 0 | +33.90(+0.65%) |
Mar 14, 2018 | 5238 | 5273 | 5224 | 5233 | 0 | -9.43(-0.18%) |
Mar 13, 2018 | 5285 | 5312 | 5225 | 5243 | 0 | -33.92(-0.64%) |
Mar 12, 2018 | 5298 | 5302 | 5258 | 5277 | 0 | +2.31(+0.04%) |
Mar 11, 2018 | 5243 | 5293 | 5242 | 5274 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 5243 | 5293 | 5242 | 5274 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 5243 | 5293 | 5242 | 5274 | 0 | +20.30(+0.39%) |
Mar 08, 2018 | 5189 | 5264 | 5186 | 5254 | 0 | +66.27(+1.28%) |
Mar 07, 2018 | 5152 | 5203 | 5135 | 5188 | 0 | +17.60(+0.34%) |
Mar 06, 2018 | 5203 | 5217 | 5170 | 5170 | 0 | +3.00(+0.06%) |
Mar 05, 2018 | 5116 | 5177 | 5116 | 5167 | 0 | +30.65(+0.60%) |
Mar 04, 2018 | 5223 | 5226 | 5121 | 5137 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 5223 | 5226 | 5121 | 5137 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 5223 | 5226 | 5121 | 5137 | 0 | -125.98(-2.39%) |