Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2586 | 2602 | 2571 | 2580 | 0 | -3.91(-0.15%) |
May 30, 2018 | 2577 | 2596 | 2563 | 2584 | 0 | +23.16(+0.90%) |
May 29, 2018 | 2555 | 2580 | 2541 | 2561 | 0 | -14.39(-0.56%) |
May 25, 2018 | 2575 | 2575 | 2575 | 2575 | 0 | +6.81(+0.27%) |
May 24, 2018 | 2572 | 2584 | 2540 | 2568 | 0 | -6.46(-0.25%) |
May 23, 2018 | 2530 | 2576 | 2520 | 2575 | 0 | +26.73(+1.05%) |
May 22, 2018 | 2561 | 2570 | 2539 | 2548 | 0 | -8.36(-0.33%) |
May 21, 2018 | 2549 | 2571 | 2537 | 2556 | 0 | +26.52(+1.05%) |
May 18, 2018 | 2537 | 2549 | 2523 | 2530 | 0 | -11.57(-0.46%) |
May 17, 2018 | 2545 | 2570 | 2528 | 2541 | 0 | -19.91(-0.78%) |
May 16, 2018 | 2557 | 2571 | 2544 | 2561 | 0 | +6.87(+0.27%) |
May 15, 2018 | 2558 | 2569 | 2531 | 2555 | 0 | -24.89(-0.96%) |
May 14, 2018 | 2583 | 2600 | 2571 | 2579 | 0 | -1.71(-0.07%) |
May 11, 2018 | 2587 | 2593 | 2568 | 2581 | 0 | -8.62(-0.33%) |
May 10, 2018 | 2579 | 2595 | 2568 | 2590 | 0 | +18.33(+0.71%) |
May 09, 2018 | 2554 | 2574 | 2533 | 2571 | 0 | +24.47(+0.96%) |
May 08, 2018 | 2545 | 2554 | 2526 | 2547 | 0 | -3.88(-0.15%) |
May 07, 2018 | 2534 | 2563 | 2529 | 2551 | 0 | +24.09(+0.95%) |
May 04, 2018 | 2484 | 2534 | 2475 | 2527 | 0 | +25.50(+1.02%) |
May 03, 2018 | 2483 | 2515 | 2458 | 2501 | 0 | +8.17(+0.33%) |
May 02, 2018 | 2522 | 2531 | 2486 | 2493 | 0 | -31.16(-1.23%) |
May 01, 2018 | 2484 | 2529 | 2472 | 2524 | 0 | +33.22(+1.33%) |
Apr 30, 2018 | 2529 | 2545 | 2482 | 2491 | 0 | -28.55(-1.13%) |
Apr 27, 2018 | 2577 | 2588 | 2495 | 2520 | 0 | +37.80(+1.52%) |
Apr 26, 2018 | 2455 | 2500 | 2442 | 2482 | 0 | +57.29(+2.36%) |
Apr 25, 2018 | 2432 | 2443 | 2371 | 2424 | 0 | -5.29(-0.22%) |
Apr 24, 2018 | 2503 | 2521 | 2413 | 2430 | 0 | -45.93(-1.86%) |
Apr 23, 2018 | 2498 | 2508 | 2458 | 2476 | 0 | -4.74(-0.19%) |
Apr 20, 2018 | 2514 | 2518 | 2460 | 2480 | 0 | -36.11(-1.43%) |
Apr 19, 2018 | 2519 | 2539 | 2495 | 2517 | 0 | -0.04(-0.00%) |
Apr 18, 2018 | 2509 | 2532 | 2491 | 2517 | 0 | +6.09(+0.24%) |
Apr 17, 2018 | 2470 | 2520 | 2465 | 2510 | 0 | +65.57(+2.68%) |
Apr 16, 2018 | 2446 | 2458 | 2425 | 2445 | 0 | +19.21(+0.79%) |
Apr 13, 2018 | 2455 | 2465 | 2411 | 2426 | 0 | -19.48(-0.80%) |
Apr 12, 2018 | 2421 | 2458 | 2416 | 2445 | 0 | +41.48(+1.73%) |
Apr 11, 2018 | 2408 | 2435 | 2394 | 2404 | 0 | -15.29(-0.63%) |
Apr 10, 2018 | 2409 | 2429 | 2388 | 2419 | 0 | +54.05(+2.29%) |
Apr 09, 2018 | 2374 | 2418 | 2358 | 2365 | 0 | +15.57(+0.66%) |
Apr 06, 2018 | 2372 | 2387 | 2342 | 2349 | 0 | -61.77(-2.56%) |
Apr 05, 2018 | 2404 | 2427 | 2385 | 2411 | 0 | +27.26(+1.14%) |
Apr 04, 2018 | 2293 | 2393 | 2288 | 2384 | 0 | +38.96(+1.66%) |
Apr 03, 2018 | 2343 | 2364 | 2298 | 2345 | 0 | +24.70(+1.06%) |
Apr 02, 2018 | 2385 | 2395 | 2288 | 2320 | 0 | -89.80(-3.73%) |
Mar 29, 2018 | 2410 | 2410 | 2410 | 2410 | 0 | +47.56(+2.01%) |
Mar 28, 2018 | 2383 | 2405 | 2330 | 2362 | 0 | -44.57(-1.85%) |
Mar 27, 2018 | 2516 | 2523 | 2385 | 2407 | 0 | -85.30(-3.42%) |
Mar 26, 2018 | 2437 | 2497 | 2411 | 2492 | 0 | +119.03(+5.02%) |
Mar 23, 2018 | 2437 | 2454 | 2372 | 2373 | 0 | -65.47(-2.68%) |
Mar 22, 2018 | 2471 | 2489 | 2434 | 2439 | 0 | -61.05(-2.44%) |
Mar 21, 2018 | 2506 | 2530 | 2484 | 2500 | 0 | -9.28(-0.37%) |
Mar 20, 2018 | 2488 | 2524 | 2480 | 2509 | 0 | +0.27(+0.01%) |
Mar 19, 2018 | 2525 | 2535 | 2483 | 2509 | 0 | -37.07(-1.46%) |
Mar 16, 2018 | 2555 | 2572 | 2537 | 2546 | 0 | -4.00(-0.16%) |
Mar 15, 2018 | 2556 | 2572 | 2533 | 2550 | 0 | -4.18(-0.16%) |
Mar 14, 2018 | 2573 | 2585 | 2545 | 2554 | 0 | -3.01(-0.12%) |
Mar 13, 2018 | 2564 | 2567 | 2549 | 2557 | 0 | -27.90(-1.08%) |
Mar 12, 2018 | 2582 | 2600 | 2565 | 2585 | 0 | +8.73(+0.34%) |
Mar 09, 2018 | 2546 | 2578 | 2538 | 2576 | 0 | +49.28(+1.95%) |
Mar 08, 2018 | 2531 | 2545 | 2510 | 2527 | 0 | +6.67(+0.26%) |
Mar 07, 2018 | 2520 | 2524 | 2506 | 2520 | 0 | +17.92(+0.72%) |
Mar 06, 2018 | 2508 | 2522 | 2488 | 2502 | 0 | +9.74(+0.39%) |
Mar 05, 2018 | 2447 | 2502 | 2436 | 2493 | 0 | +30.82(+1.25%) |
Mar 02, 2018 | 2414 | 2465 | 2397 | 2462 | 0 | +16.63(+0.68%) |