Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4544 | 4573 | 4517 | 4534 | 0 | -9.50(-0.21%) |
May 30, 2018 | 4519 | 4553 | 4501 | 4543 | 0 | +42.75(+0.95%) |
May 29, 2018 | 4495 | 4543 | 4468 | 4501 | 0 | -19.58(-0.43%) |
May 25, 2018 | 4520 | 4520 | 4520 | 4520 | 0 | +11.05(+0.25%) |
May 24, 2018 | 4509 | 4529 | 4455 | 4509 | 0 | -3.55(-0.08%) |
May 23, 2018 | 4434 | 4517 | 4417 | 4513 | 0 | +48.52(+1.09%) |
May 22, 2018 | 4492 | 4505 | 4451 | 4464 | 0 | -20.30(-0.45%) |
May 21, 2018 | 4466 | 4505 | 4449 | 4484 | 0 | +53.77(+1.21%) |
May 18, 2018 | 4425 | 4454 | 4410 | 4431 | 0 | +4.79(+0.11%) |
May 17, 2018 | 4429 | 4468 | 4401 | 4426 | 0 | -17.51(-0.39%) |
May 16, 2018 | 4433 | 4461 | 4415 | 4443 | 0 | +13.39(+0.30%) |
May 15, 2018 | 4443 | 4458 | 4394 | 4430 | 0 | -46.27(-1.03%) |
May 14, 2018 | 4477 | 4507 | 4459 | 4476 | 0 | +6.33(+0.14%) |
May 11, 2018 | 4483 | 4489 | 4448 | 4470 | 0 | -13.41(-0.30%) |
May 10, 2018 | 4474 | 4500 | 4456 | 4483 | 0 | +19.32(+0.43%) |
May 09, 2018 | 4431 | 4471 | 4399 | 4464 | 0 | +45.17(+1.02%) |
May 08, 2018 | 4422 | 4437 | 4387 | 4419 | 0 | -16.74(-0.38%) |
May 07, 2018 | 4405 | 4464 | 4392 | 4436 | 0 | +45.92(+1.05%) |
May 04, 2018 | 4321 | 4403 | 4311 | 4390 | 0 | +41.88(+0.96%) |
May 03, 2018 | 4306 | 4372 | 4267 | 4348 | 0 | +18.77(+0.43%) |
May 02, 2018 | 4380 | 4396 | 4315 | 4329 | 0 | -55.27(-1.26%) |
May 01, 2018 | 4334 | 4400 | 4297 | 4384 | 0 | +39.39(+0.91%) |
Apr 30, 2018 | 4427 | 4448 | 4331 | 4345 | 0 | -60.58(-1.38%) |
Apr 27, 2018 | 4500 | 4520 | 4355 | 4405 | 0 | +83.57(+1.93%) |
Apr 26, 2018 | 4270 | 4359 | 4243 | 4322 | 0 | +103.74(+2.46%) |
Apr 25, 2018 | 4226 | 4253 | 4111 | 4218 | 0 | +6.21(+0.15%) |
Apr 24, 2018 | 4378 | 4396 | 4175 | 4212 | 0 | -122.29(-2.82%) |
Apr 23, 2018 | 4373 | 4391 | 4298 | 4334 | 0 | -2.32(-0.05%) |
Apr 20, 2018 | 4397 | 4404 | 4300 | 4337 | 0 | -60.47(-1.38%) |
Apr 19, 2018 | 4390 | 4433 | 4355 | 4397 | 0 | +21.01(+0.48%) |
Apr 18, 2018 | 4355 | 4394 | 4327 | 4376 | 0 | +38.47(+0.89%) |
Apr 17, 2018 | 4270 | 4357 | 4257 | 4338 | 0 | +111.88(+2.65%) |
Apr 16, 2018 | 4224 | 4245 | 4184 | 4226 | 0 | +42.60(+1.02%) |
Apr 13, 2018 | 4234 | 4252 | 4157 | 4183 | 0 | -38.30(-0.91%) |
Apr 12, 2018 | 4180 | 4241 | 4172 | 4221 | 0 | +73.34(+1.77%) |
Apr 11, 2018 | 4166 | 4216 | 4133 | 4148 | 0 | -37.63(-0.90%) |
Apr 10, 2018 | 4168 | 4201 | 4129 | 4186 | 0 | +91.38(+2.23%) |
Apr 09, 2018 | 4135 | 4197 | 4085 | 4094 | 0 | +5.93(+0.15%) |
Apr 06, 2018 | 4125 | 4159 | 4075 | 4088 | 0 | -110.71(-2.64%) |
Apr 05, 2018 | 4181 | 4226 | 4143 | 4199 | 0 | +60.91(+1.47%) |
Apr 04, 2018 | 3967 | 4153 | 3958 | 4138 | 0 | +70.26(+1.73%) |
Apr 03, 2018 | 4051 | 4100 | 3976 | 4068 | 0 | +61.82(+1.54%) |
Apr 02, 2018 | 4106 | 4125 | 3956 | 4006 | 0 | -152.70(-3.67%) |
Mar 29, 2018 | 4159 | 4159 | 4159 | 4159 | 0 | +67.79(+1.66%) |
Mar 28, 2018 | 4116 | 4157 | 4014 | 4091 | 0 | -71.47(-1.72%) |
Mar 27, 2018 | 4363 | 4378 | 4123 | 4162 | 0 | -157.26(-3.64%) |
Mar 26, 2018 | 4229 | 4330 | 4179 | 4320 | 0 | +207.19(+5.04%) |
Mar 23, 2018 | 4211 | 4257 | 4107 | 4112 | 0 | -107.85(-2.56%) |
Mar 22, 2018 | 4288 | 4312 | 4214 | 4220 | 0 | -120.79(-2.78%) |
Mar 21, 2018 | 4355 | 4391 | 4312 | 4341 | 0 | -19.04(-0.44%) |
Mar 20, 2018 | 4309 | 4378 | 4300 | 4360 | 0 | +61.73(+1.44%) |
Mar 19, 2018 | 4322 | 4342 | 4254 | 4298 | 0 | -64.01(-1.47%) |
Mar 16, 2018 | 4376 | 4400 | 4336 | 4362 | 0 | -3.27(-0.07%) |
Mar 15, 2018 | 4369 | 4396 | 4323 | 4366 | 0 | -0.64(-0.01%) |
Mar 14, 2018 | 4417 | 4435 | 4347 | 4366 | 0 | -24.32(-0.55%) |
Mar 13, 2018 | 4390 | 4392 | 4379 | 4391 | 0 | -61.74(-1.39%) |
Mar 12, 2018 | 4454 | 4487 | 4419 | 4452 | 0 | +14.61(+0.33%) |
Mar 09, 2018 | 4392 | 4440 | 4375 | 4438 | 0 | +81.87(+1.88%) |
Mar 08, 2018 | 4353 | 4380 | 4325 | 4356 | 0 | +18.49(+0.43%) |
Mar 07, 2018 | 4337 | 4343 | 4308 | 4337 | 0 | +10.64(+0.25%) |
Mar 06, 2018 | 4348 | 4363 | 4301 | 4327 | 0 | +6.16(+0.14%) |
Mar 05, 2018 | 4240 | 4339 | 4220 | 4321 | 0 | +50.80(+1.19%) |
Mar 02, 2018 | 4200 | 4278 | 4160 | 4270 | 0 | +5.77(+0.14%) |