Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3058 | 3059 | 2985 | 2991 | 32,251 | -67.56(-2.21%) |
May 30, 2018 | 3090 | 3104 | 3027 | 3058 | 38,228 | -27.85(-0.90%) |
May 29, 2018 | 3024 | 3086 | 3001 | 3086 | 23,667 | +60.95(+2.01%) |
May 25, 2018 | 3025 | 3025 | 3025 | 0 | +49.95(+1.68%) | |
May 24, 2018 | 3005 | 3010 | 2947 | 2975 | 45,870 | -16.97(-0.57%) |
May 23, 2018 | 2952 | 3010 | 2924 | 2992 | 32,344 | +36.93(+1.25%) |
May 22, 2018 | 3015 | 3024 | 2944 | 2955 | 26,208 | -69.94(-2.31%) |
May 21, 2018 | 2981 | 3039 | 2981 | 3025 | 34,316 | +61.38(+2.07%) |
May 18, 2018 | 2989 | 2989 | 2948 | 2964 | 30,860 | -16.67(-0.56%) |
May 17, 2018 | 2919 | 2995 | 2916 | 2980 | 22,622 | +63.32(+2.17%) |
May 16, 2018 | 2901 | 2937 | 2878 | 2917 | 37,813 | +15.00(+0.52%) |
May 15, 2018 | 3025 | 3064 | 2893 | 2902 | 32,032 | -150.00(-4.91%) |
May 14, 2018 | 3056 | 3079 | 3039 | 3052 | 31,759 | -1.61(-0.05%) |
May 11, 2018 | 3014 | 3075 | 3014 | 3054 | 44,691 | +31.61(+1.05%) |
May 10, 2018 | 3024 | 3040 | 3005 | 3022 | 24,841 | -0.99(-0.03%) |
May 09, 2018 | 3089 | 3089 | 2983 | 3023 | 36,078 | -66.77(-2.16%) |
May 08, 2018 | 3095 | 3125 | 3068 | 3090 | 33,216 | -18.86(-0.61%) |
May 07, 2018 | 3163 | 3171 | 3101 | 3109 | 31,592 | -49.97(-1.58%) |
May 04, 2018 | 3140 | 3185 | 3118 | 3159 | 12,977 | -4.48(-0.14%) |
May 03, 2018 | 3098 | 3180 | 3098 | 3163 | 20,611 | +69.85(+2.26%) |
May 02, 2018 | 3122 | 3163 | 3083 | 3093 | 17,781 | -39.17(-1.25%) |
May 01, 2018 | 3076 | 3150 | 3065 | 3132 | 21,313 | +32.39(+1.04%) |
Apr 30, 2018 | 3156 | 3173 | 3087 | 3100 | 29,365 | -57.93(-1.83%) |
Apr 27, 2018 | 3185 | 3190 | 3110 | 3158 | 17,811 | +13.81(+0.44%) |
Apr 26, 2018 | 3118 | 3148 | 3044 | 3144 | 29,914 | +42.92(+1.38%) |
Apr 25, 2018 | 3069 | 3106 | 3021 | 3101 | 25,393 | +32.11(+1.05%) |
Apr 24, 2018 | 3060 | 3128 | 3043 | 3069 | 37,528 | +19.52(+0.64%) |
Apr 23, 2018 | 3060 | 3127 | 2995 | 3050 | 31,668 | -8.79(-0.29%) |
Apr 20, 2018 | 3083 | 3119 | 3040 | 3058 | 26,615 | +6.13(+0.20%) |
Apr 19, 2018 | 3150 | 3151 | 2909 | 3052 | 35,506 | +11.23(+0.37%) |
Apr 18, 2018 | 3067 | 3123 | 3032 | 3041 | 27,005 | -16.33(-0.53%) |
Apr 17, 2018 | 3002 | 3059 | 2951 | 3057 | 24,845 | +57.34(+1.91%) |
Apr 16, 2018 | 3025 | 3053 | 2989 | 3000 | 18,394 | -22.41(-0.74%) |
Apr 13, 2018 | 3002 | 3031 | 2955 | 3022 | 21,668 | +34.38(+1.15%) |
Apr 12, 2018 | 3077 | 3096 | 2985 | 2988 | 23,359 | -101.98(-3.30%) |
Apr 11, 2018 | 3183 | 3183 | 3066 | 3090 | 28,563 | -84.22(-2.65%) |
Apr 10, 2018 | 3145 | 3190 | 3130 | 3174 | 20,534 | +57.78(+1.85%) |
Apr 09, 2018 | 3146 | 3180 | 3097 | 3116 | 20,783 | -5.56(-0.18%) |
Apr 06, 2018 | 3147 | 3185 | 3075 | 3122 | 32,916 | -63.22(-1.98%) |
Apr 05, 2018 | 3146 | 3224 | 3140 | 3185 | 23,669 | +58.65(+1.88%) |
Apr 04, 2018 | 2952 | 3145 | 2952 | 3127 | 30,512 | +137.21(+4.59%) |
Apr 03, 2018 | 2938 | 3001 | 2888 | 2989 | 27,683 | +67.29(+2.30%) |
Apr 02, 2018 | 2930 | 2989 | 2862 | 2922 | 38,501 | +122.07(+4.36%) |
Mar 29, 2018 | 2800 | 2800 | 2800 | 0 | -177.89(-5.97%) | |
Mar 28, 2018 | 3015 | 3030 | 2960 | 2978 | 27,981 | -50.24(-1.66%) |
Mar 27, 2018 | 3074 | 3077 | 2996 | 3028 | 18,360 | -40.84(-1.33%) |
Mar 26, 2018 | 3039 | 3084 | 2982 | 3069 | 33,483 | +79.13(+2.65%) |
Mar 23, 2018 | 3021 | 3085 | 2970 | 2990 | 22,574 | -21.38(-0.71%) |
Mar 22, 2018 | 3072 | 3131 | 3011 | 3011 | 21,526 | -93.33(-3.01%) |
Mar 21, 2018 | 3090 | 3126 | 3059 | 3105 | 31,402 | +30.59(+1.00%) |
Mar 20, 2018 | 3135 | 3170 | 3051 | 3074 | 35,226 | -54.50(-1.74%) |
Mar 19, 2018 | 3048 | 3135 | 3041 | 3128 | 36,067 | +68.01(+2.22%) |
Mar 16, 2018 | 3030 | 3068 | 3002 | 3060 | 48,840 | +33.21(+1.10%) |
Mar 15, 2018 | 3063 | 3089 | 3001 | 3027 | 23,709 | -27.50(-0.90%) |
Mar 14, 2018 | 3142 | 3042 | 3055 | 35,521 | -76.46(-2.44%) | |
Mar 13, 2018 | 3109 | 3169 | 3097 | 3131 | 25,974 | +41.20(+1.33%) |
Mar 12, 2018 | 3057 | 3128 | 3053 | 3090 | 33,141 | +33.02(+1.08%) |
Mar 09, 2018 | 3023 | 3078 | 2970 | 3057 | 24,044 | +55.25(+1.84%) |
Mar 08, 2018 | 2992 | 3018 | 2940 | 3002 | 33,227 | +12.71(+0.43%) |
Mar 07, 2018 | 2993 | 2907 | 2989 | 30,770 | +29.05(+0.98%) | |
Mar 06, 2018 | 2906 | 2965 | 2875 | 2960 | 26,265 | +68.61(+2.37%) |
Mar 05, 2018 | 2879 | 2924 | 2850 | 2891 | 20,643 | -8.66(-0.30%) |
Mar 02, 2018 | 2862 | 2910 | 2825 | 2900 | 23,890 | +25.02(+0.87%) |