Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35084 | 35416 | 34926 | 35322 | 0 | +416.30(+1.19%) |
May 30, 2018 | 34876 | 35017 | 34735 | 34906 | 0 | -43.10(-0.12%) |
May 29, 2018 | 35213 | 35234 | 34922 | 34949 | 0 | -216.30(-0.62%) |
May 28, 2018 | 35074 | 35241 | 35006 | 35166 | 0 | +240.60(+0.69%) |
May 27, 2018 | 34754 | 35018 | 34700 | 34925 | 0 | +0.00(+0.00%) |
May 26, 2018 | 34754 | 35018 | 34700 | 34925 | 0 | +0.00(+0.00%) |
May 25, 2018 | 34754 | 35018 | 34700 | 34925 | 0 | +261.80(+0.76%) |
May 24, 2018 | 34404 | 34742 | 34368 | 34663 | 0 | +318.20(+0.93%) |
May 23, 2018 | 34657 | 34668 | 34303 | 34345 | 0 | -306.30(-0.88%) |
May 22, 2018 | 34602 | 34755 | 34550 | 34651 | 0 | +35.10(+0.10%) |
May 21, 2018 | 34873 | 34974 | 34594 | 34616 | 0 | -232.20(-0.67%) |
May 20, 2018 | 35144 | 35163 | 34822 | 34848 | 0 | +0.00(+0.00%) |
May 19, 2018 | 35144 | 35163 | 34822 | 34848 | 0 | +0.00(+0.00%) |
May 18, 2018 | 35144 | 35163 | 34822 | 34848 | 0 | -300.80(-0.86%) |
May 17, 2018 | 35484 | 35510 | 35088 | 35149 | 0 | -238.80(-0.67%) |
May 16, 2018 | 35452 | 35544 | 35242 | 35388 | 0 | -156.00(-0.44%) |
May 15, 2018 | 35538 | 35994 | 35498 | 35544 | 0 | -12.80(-0.04%) |
May 14, 2018 | 35556 | 35643 | 35457 | 35557 | 0 | +20.90(+0.06%) |
May 13, 2018 | 35288 | 35596 | 35262 | 35536 | 0 | +0.00(+0.00%) |
May 12, 2018 | 35288 | 35596 | 35262 | 35536 | 0 | +0.00(+0.00%) |
May 11, 2018 | 35288 | 35596 | 35262 | 35536 | 0 | +289.50(+0.82%) |
May 10, 2018 | 35354 | 35501 | 35204 | 35246 | 0 | -73.10(-0.21%) |
May 09, 2018 | 35198 | 35405 | 35134 | 35319 | 0 | +103.10(+0.29%) |
May 08, 2018 | 35350 | 35389 | 35136 | 35216 | 0 | +8.20(+0.02%) |
May 07, 2018 | 34984 | 35260 | 34978 | 35208 | 0 | +292.70(+0.84%) |
May 06, 2018 | 35145 | 35207 | 34848 | 34915 | 0 | +0.00(+0.00%) |
May 05, 2018 | 35145 | 35207 | 34848 | 34915 | 0 | +0.00(+0.00%) |
May 04, 2018 | 35145 | 35207 | 34848 | 34915 | 0 | -187.70(-0.53%) |
May 03, 2018 | 35257 | 35257 | 35020 | 35103 | 0 | -73.30(-0.21%) |
May 02, 2018 | 35329 | 35357 | 35072 | 35176 | 0 | +16.00(+0.05%) |
May 01, 2018 | 35021 | 35213 | 35004 | 35160 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 35021 | 35213 | 35004 | 35160 | 0 | +190.70(+0.55%) |
Apr 29, 2018 | 34747 | 35065 | 34745 | 34970 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 34747 | 35065 | 34745 | 34970 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 34747 | 35065 | 34745 | 34970 | 0 | +256.10(+0.74%) |
Apr 26, 2018 | 34533 | 34748 | 34506 | 34714 | 0 | +212.30(+0.62%) |
Apr 25, 2018 | 34593 | 34631 | 34401 | 34501 | 0 | -115.30(-0.33%) |
Apr 24, 2018 | 34491 | 34707 | 34466 | 34617 | 0 | +165.80(+0.48%) |
Apr 23, 2018 | 34494 | 34664 | 34259 | 34451 | 0 | +35.20(+0.10%) |
Apr 22, 2018 | 34434 | 34487 | 34311 | 34416 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 34434 | 34487 | 34311 | 34416 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 34434 | 34487 | 34311 | 34416 | 0 | -11.70(-0.03%) |
Apr 19, 2018 | 34404 | 34479 | 34359 | 34427 | 0 | +95.60(+0.28%) |
Apr 18, 2018 | 34443 | 34592 | 34270 | 34332 | 0 | -63.40(-0.18%) |
Apr 17, 2018 | 34382 | 34434 | 34230 | 34395 | 0 | +89.70(+0.26%) |
Apr 16, 2018 | 33945 | 34342 | 33899 | 34305 | 0 | +112.80(+0.33%) |
Apr 15, 2018 | 34168 | 34313 | 34104 | 34193 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 34168 | 34313 | 34104 | 34193 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 34168 | 34313 | 34104 | 34193 | 0 | +91.50(+0.27%) |
Apr 12, 2018 | 33988 | 34177 | 33925 | 34101 | 0 | +160.70(+0.47%) |
Apr 11, 2018 | 33970 | 33982 | 33751 | 33940 | 0 | +60.20(+0.18%) |
Apr 10, 2018 | 33880 | 33950 | 33813 | 33880 | 0 | +91.70(+0.27%) |
Apr 09, 2018 | 33654 | 33846 | 33579 | 33788 | 0 | +161.50(+0.48%) |
Apr 08, 2018 | 33609 | 33698 | 33501 | 33627 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 33609 | 33698 | 33501 | 33627 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 33609 | 33698 | 33501 | 33627 | 0 | +30.20(+0.09%) |
Apr 05, 2018 | 33290 | 33638 | 33268 | 33597 | 0 | +577.70(+1.75%) |
Apr 04, 2018 | 33438 | 33506 | 32973 | 33019 | 0 | -351.50(-1.05%) |
Apr 03, 2018 | 33197 | 33403 | 33154 | 33371 | 0 | +115.20(+0.35%) |
Apr 02, 2018 | 33031 | 33289 | 32998 | 33255 | 0 | +286.70(+0.87%) |
Apr 01, 2018 | 33098 | 33104 | 32918 | 32969 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 33098 | 33104 | 32918 | 32969 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 33098 | 33104 | 32918 | 32969 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 33098 | 33104 | 32918 | 32969 | 0 | +0.00(+0.00%) |
Mar 28, 2018 | 33098 | 33104 | 32918 | 32969 | 0 | -205.70(-0.62%) |
Mar 27, 2018 | 33173 | 33371 | 33077 | 33174 | 0 | +108.00(+0.33%) |
Mar 26, 2018 | 32536 | 33115 | 32515 | 33066 | 0 | +469.90(+1.44%) |
Mar 25, 2018 | 32651 | 32720 | 32484 | 32596 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 32651 | 32720 | 32484 | 32596 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 32651 | 32720 | 32484 | 32596 | 0 | -409.80(-1.24%) |
Mar 22, 2018 | 33207 | 33282 | 32963 | 33006 | 0 | -129.90(-0.39%) |
Mar 21, 2018 | 33091 | 33355 | 33070 | 33136 | 0 | +139.40(+0.42%) |
Mar 20, 2018 | 32876 | 33103 | 32811 | 32997 | 0 | +73.70(+0.22%) |
Mar 19, 2018 | 33269 | 33276 | 32856 | 32923 | 0 | -252.90(-0.76%) |
Mar 18, 2018 | 33686 | 33691 | 33120 | 33176 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 33686 | 33691 | 33120 | 33176 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 33686 | 33691 | 33120 | 33176 | 0 | -509.50(-1.51%) |
Mar 15, 2018 | 33844 | 33866 | 33637 | 33686 | 0 | -150.20(-0.44%) |
Mar 14, 2018 | 33734 | 33875 | 33581 | 33836 | 0 | -21.10(-0.06%) |
Mar 13, 2018 | 33818 | 34077 | 33723 | 33857 | 0 | -61.10(-0.18%) |
Mar 12, 2018 | 33468 | 33962 | 33468 | 33918 | 0 | +610.80(+1.83%) |
Mar 11, 2018 | 33465 | 33520 | 33256 | 33307 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 33465 | 33520 | 33256 | 33307 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 33465 | 33520 | 33256 | 33307 | 0 | -44.50(-0.13%) |
Mar 08, 2018 | 33244 | 33440 | 33038 | 33352 | 0 | +318.50(+0.96%) |
Mar 07, 2018 | 33279 | 33331 | 32991 | 33033 | 0 | -284.10(-0.85%) |
Mar 06, 2018 | 34047 | 34060 | 33210 | 33317 | 0 | -429.60(-1.27%) |
Mar 05, 2018 | 34034 | 34034 | 33653 | 33747 | 0 | -300.10(-0.88%) |
Mar 04, 2018 | 34141 | 34279 | 34016 | 34047 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 34141 | 34279 | 34016 | 34047 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 34141 | 34279 | 34016 | 34047 | 0 | +0.00(+0.00%) |