Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30274 | 30534 | 30148 | 30469 | 0 | +411.80(+1.37%) |
May 30, 2018 | 30109 | 30241 | 29964 | 30057 | 0 | -427.80(-1.40%) |
May 29, 2018 | 30647 | 30713 | 30454 | 30485 | 0 | -307.70(-1.00%) |
May 28, 2018 | 30760 | 30839 | 30530 | 30792 | 0 | +204.30(+0.67%) |
May 27, 2018 | 30664 | 30737 | 30526 | 30588 | 0 | +0.00(+0.00%) |
May 26, 2018 | 30664 | 30737 | 30526 | 30588 | 0 | +0.00(+0.00%) |
May 25, 2018 | 30664 | 30737 | 30526 | 30588 | 0 | -172.40(-0.56%) |
May 24, 2018 | 30719 | 30789 | 30589 | 30760 | 0 | +94.80(+0.31%) |
May 23, 2018 | 31192 | 31192 | 30666 | 30666 | 0 | -568.70(-1.82%) |
May 22, 2018 | 31233 | 31464 | 31233 | 31234 | 0 | +0.00(+0.00%) |
May 21, 2018 | 31233 | 31464 | 31233 | 31234 | 0 | +186.40(+0.60%) |
May 20, 2018 | 31034 | 31148 | 30905 | 31048 | 0 | +0.00(+0.00%) |
May 19, 2018 | 31034 | 31148 | 30905 | 31048 | 0 | +0.00(+0.00%) |
May 18, 2018 | 31034 | 31148 | 30905 | 31048 | 0 | +105.70(+0.34%) |
May 17, 2018 | 31417 | 31417 | 30942 | 30942 | 0 | -168.00(-0.54%) |
May 16, 2018 | 31015 | 31218 | 30819 | 31110 | 0 | -41.80(-0.13%) |
May 15, 2018 | 31573 | 31573 | 31152 | 31152 | 0 | -389.10(-1.23%) |
May 14, 2018 | 31498 | 31593 | 31424 | 31541 | 0 | +419.00(+1.35%) |
May 13, 2018 | 31152 | 31277 | 31032 | 31122 | 0 | +0.00(+0.00%) |
May 12, 2018 | 31152 | 31277 | 31032 | 31122 | 0 | +0.00(+0.00%) |
May 11, 2018 | 31152 | 31277 | 31032 | 31122 | 0 | +312.90(+1.02%) |
May 10, 2018 | 30717 | 30851 | 30713 | 30809 | 0 | +273.10(+0.89%) |
May 09, 2018 | 30452 | 30569 | 30347 | 30536 | 0 | +133.30(+0.44%) |
May 08, 2018 | 30124 | 30444 | 30124 | 30403 | 0 | +408.50(+1.36%) |
May 07, 2018 | 30102 | 30138 | 29792 | 29994 | 0 | +67.80(+0.23%) |
May 06, 2018 | 30317 | 30342 | 29859 | 29926 | 0 | +0.00(+0.00%) |
May 05, 2018 | 30317 | 30342 | 29859 | 29926 | 0 | +0.00(+0.00%) |
May 04, 2018 | 30317 | 30342 | 29859 | 29926 | 0 | -386.90(-1.28%) |
May 03, 2018 | 30406 | 30432 | 30119 | 30313 | 0 | -410.50(-1.34%) |
May 02, 2018 | 30782 | 30825 | 30571 | 30724 | 0 | -84.50(-0.27%) |
May 01, 2018 | 30530 | 30853 | 30484 | 30808 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 30530 | 30853 | 30484 | 30808 | 0 | +527.70(+1.74%) |
Apr 29, 2018 | 30301 | 30336 | 30019 | 30281 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 30301 | 30336 | 30019 | 30281 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 30301 | 30336 | 30019 | 30281 | 0 | +273.00(+0.91%) |
Apr 26, 2018 | 30378 | 30463 | 29871 | 30008 | 0 | -320.50(-1.06%) |
Apr 25, 2018 | 30487 | 30507 | 30244 | 30328 | 0 | -308.00(-1.01%) |
Apr 24, 2018 | 30354 | 30665 | 30335 | 30636 | 0 | +381.80(+1.26%) |
Apr 23, 2018 | 30327 | 30482 | 30184 | 30254 | 0 | -163.90(-0.54%) |
Apr 22, 2018 | 30648 | 30848 | 30356 | 30418 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 30648 | 30848 | 30356 | 30418 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 30648 | 30848 | 30356 | 30418 | 0 | -290.10(-0.94%) |
Apr 19, 2018 | 30533 | 30762 | 30451 | 30708 | 0 | +424.20(+1.40%) |
Apr 18, 2018 | 30470 | 30487 | 29979 | 30284 | 0 | +221.40(+0.74%) |
Apr 17, 2018 | 30355 | 30478 | 30013 | 30063 | 0 | -252.80(-0.83%) |
Apr 16, 2018 | 30850 | 30850 | 30191 | 30316 | 0 | -492.80(-1.60%) |
Apr 15, 2018 | 31077 | 31077 | 30708 | 30808 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 31077 | 31077 | 30708 | 30808 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 31077 | 31077 | 30708 | 30808 | 0 | -22.90(-0.07%) |
Apr 12, 2018 | 31094 | 31094 | 30637 | 30831 | 0 | -66.40(-0.21%) |
Apr 11, 2018 | 30761 | 31021 | 30723 | 30898 | 0 | +169.00(+0.55%) |
Apr 10, 2018 | 30205 | 30807 | 30163 | 30729 | 0 | +499.10(+1.65%) |
Apr 09, 2018 | 30104 | 30515 | 29909 | 30230 | 0 | +384.70(+1.29%) |
Apr 08, 2018 | 29750 | 29981 | 29608 | 29845 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 29750 | 29981 | 29608 | 29845 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 29750 | 29981 | 29608 | 29845 | 0 | +326.20(+1.11%) |
Apr 05, 2018 | 30244 | 30329 | 29519 | 29519 | 0 | +0.00(+0.00%) |
Apr 04, 2018 | 30244 | 30329 | 29519 | 29519 | 0 | -661.40(-2.19%) |
Apr 03, 2018 | 29928 | 30269 | 29755 | 30180 | 0 | +86.70(+0.29%) |
Apr 02, 2018 | 30154 | 30253 | 29820 | 30093 | 0 | +0.00(+0.00%) |
Apr 01, 2018 | 30154 | 30253 | 29820 | 30093 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 30154 | 30253 | 29820 | 30093 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 30154 | 30253 | 29820 | 30093 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 30154 | 30253 | 29820 | 30093 | 0 | +70.90(+0.24%) |
Mar 28, 2018 | 30510 | 30637 | 30022 | 30022 | 0 | -768.30(-2.50%) |
Mar 27, 2018 | 30986 | 30986 | 30739 | 30791 | 0 | +242.00(+0.79%) |
Mar 26, 2018 | 30267 | 30549 | 29995 | 30549 | 0 | +239.50(+0.79%) |
Mar 25, 2018 | 29930 | 30320 | 29930 | 30309 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 29930 | 30320 | 29930 | 30309 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 29930 | 30320 | 29930 | 30309 | 0 | -761.80(-2.45%) |
Mar 22, 2018 | 31576 | 31687 | 31018 | 31071 | 0 | -343.40(-1.09%) |
Mar 21, 2018 | 31812 | 31978 | 31382 | 31414 | 0 | -135.40(-0.43%) |
Mar 20, 2018 | 31315 | 31576 | 31183 | 31550 | 0 | +36.10(+0.11%) |
Mar 19, 2018 | 31370 | 31656 | 31245 | 31514 | 0 | +11.80(+0.04%) |
Mar 18, 2018 | 31363 | 31565 | 31337 | 31502 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 31363 | 31565 | 31337 | 31502 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 31363 | 31565 | 31337 | 31502 | 0 | -39.10(-0.12%) |
Mar 15, 2018 | 31181 | 31583 | 31122 | 31541 | 0 | +106.10(+0.34%) |
Mar 14, 2018 | 31322 | 31454 | 31142 | 31435 | 0 | -166.40(-0.53%) |
Mar 13, 2018 | 31570 | 31710 | 31462 | 31601 | 0 | +7.10(+0.02%) |
Mar 12, 2018 | 31536 | 31608 | 31342 | 31594 | 0 | +598.10(+1.93%) |
Mar 11, 2018 | 30858 | 30996 | 30841 | 30996 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 30858 | 30996 | 30841 | 30996 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 30858 | 30996 | 30841 | 30996 | 0 | +341.70(+1.11%) |
Mar 08, 2018 | 30524 | 30724 | 30429 | 30654 | 0 | +457.60(+1.52%) |
Mar 07, 2018 | 30324 | 30673 | 30117 | 30197 | 0 | -313.80(-1.03%) |
Mar 06, 2018 | 30381 | 30620 | 30130 | 30511 | 0 | +624.30(+2.09%) |
Mar 05, 2018 | 30524 | 30680 | 29852 | 29886 | 0 | -697.00(-2.28%) |
Mar 04, 2018 | 30611 | 30671 | 30478 | 30583 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 30611 | 30671 | 30478 | 30583 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 30611 | 30671 | 30478 | 30583 | 0 | -460.80(-1.48%) |