Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2474 | 2489 | 2442 | 2450 | 0 | -26.78(-1.08%) |
May 30, 2018 | 2452 | 2489 | 2443 | 2476 | 0 | +43.05(+1.77%) |
May 29, 2018 | 2452 | 2466 | 2411 | 2433 | 0 | -41.75(-1.69%) |
May 25, 2018 | 2475 | 2475 | 2475 | 2475 | 0 | -12.60(-0.51%) |
May 24, 2018 | 2495 | 2501 | 2443 | 2488 | 0 | -14.29(-0.57%) |
May 23, 2018 | 2506 | 2519 | 2483 | 2502 | 0 | -12.69(-0.50%) |
May 22, 2018 | 2528 | 2553 | 2500 | 2515 | 0 | -8.45(-0.33%) |
May 21, 2018 | 2495 | 2534 | 2492 | 2523 | 0 | +37.08(+1.49%) |
May 18, 2018 | 2507 | 2513 | 2481 | 2486 | 0 | -17.84(-0.71%) |
May 17, 2018 | 2499 | 2517 | 2482 | 2504 | 0 | +2.67(+0.11%) |
May 16, 2018 | 2487 | 2512 | 2473 | 2501 | 0 | +10.80(+0.43%) |
May 15, 2018 | 2470 | 2516 | 2466 | 2490 | 0 | +9.30(+0.37%) |
May 14, 2018 | 2491 | 2503 | 2469 | 2481 | 0 | -13.32(-0.53%) |
May 11, 2018 | 2492 | 2508 | 2483 | 2494 | 0 | +3.08(+0.12%) |
May 10, 2018 | 2484 | 2502 | 2454 | 2491 | 0 | +6.88(+0.28%) |
May 09, 2018 | 2474 | 2500 | 2454 | 2484 | 0 | +20.63(+0.84%) |
May 08, 2018 | 2445 | 2476 | 2435 | 2464 | 0 | +22.19(+0.91%) |
May 07, 2018 | 2433 | 2459 | 2408 | 2442 | 0 | +13.77(+0.57%) |
May 04, 2018 | 2383 | 2447 | 2368 | 2428 | 0 | +34.70(+1.45%) |
May 03, 2018 | 2406 | 2419 | 2371 | 2393 | 0 | -23.98(-0.99%) |
May 02, 2018 | 2418 | 2450 | 2396 | 2417 | 0 | -0.34(-0.01%) |
May 01, 2018 | 2399 | 2432 | 2365 | 2418 | 0 | +13.84(+0.58%) |
Apr 30, 2018 | 2446 | 2454 | 2402 | 2404 | 0 | -32.09(-1.32%) |
Apr 27, 2018 | 2427 | 2462 | 2412 | 2436 | 0 | +18.11(+0.75%) |
Apr 26, 2018 | 2425 | 2454 | 2390 | 2418 | 0 | -7.14(-0.29%) |
Apr 25, 2018 | 2422 | 2452 | 2381 | 2425 | 0 | +3.14(+0.13%) |
Apr 24, 2018 | 2420 | 2454 | 2386 | 2422 | 0 | +10.94(+0.45%) |
Apr 23, 2018 | 2394 | 2423 | 2384 | 2411 | 0 | +23.08(+0.97%) |
Apr 20, 2018 | 2365 | 2401 | 2347 | 2388 | 0 | +19.24(+0.81%) |
Apr 19, 2018 | 2330 | 2377 | 2324 | 2368 | 0 | +51.08(+2.20%) |
Apr 18, 2018 | 2327 | 2342 | 2308 | 2317 | 0 | -5.32(-0.23%) |
Apr 17, 2018 | 2361 | 2370 | 2306 | 2323 | 0 | -26.51(-1.13%) |
Apr 16, 2018 | 2344 | 2367 | 2321 | 2349 | 0 | +18.75(+0.80%) |
Apr 13, 2018 | 2378 | 2388 | 2315 | 2330 | 0 | -28.27(-1.20%) |
Apr 12, 2018 | 2321 | 2375 | 2307 | 2359 | 0 | +52.52(+2.28%) |
Apr 11, 2018 | 2302 | 2322 | 2289 | 2306 | 0 | -10.23(-0.44%) |
Apr 10, 2018 | 2302 | 2330 | 2282 | 2316 | 0 | +40.11(+1.76%) |
Apr 09, 2018 | 2292 | 2327 | 2273 | 2276 | 0 | -3.02(-0.13%) |
Apr 06, 2018 | 2314 | 2328 | 2255 | 2279 | 0 | -54.26(-2.33%) |
Apr 05, 2018 | 2328 | 2342 | 2294 | 2334 | 0 | +19.72(+0.85%) |
Apr 04, 2018 | 2253 | 2321 | 2248 | 2314 | 0 | +28.92(+1.27%) |
Apr 03, 2018 | 2263 | 2295 | 2247 | 2285 | 0 | +35.83(+1.59%) |
Apr 02, 2018 | 2291 | 2305 | 2222 | 2249 | 0 | -45.66(-1.99%) |
Mar 29, 2018 | 2295 | 2295 | 2295 | 2295 | 0 | +15.39(+0.68%) |
Mar 28, 2018 | 2261 | 2303 | 2240 | 2279 | 0 | +22.34(+0.99%) |
Mar 27, 2018 | 2311 | 2320 | 2245 | 2257 | 0 | -49.15(-2.13%) |
Mar 26, 2018 | 2270 | 2312 | 2247 | 2306 | 0 | +71.57(+3.20%) |
Mar 23, 2018 | 2316 | 2324 | 2227 | 2235 | 0 | -78.69(-3.40%) |
Mar 22, 2018 | 2355 | 2370 | 2307 | 2313 | 0 | -65.29(-2.74%) |
Mar 21, 2018 | 2373 | 2402 | 2356 | 2379 | 0 | +7.15(+0.30%) |
Mar 20, 2018 | 2383 | 2392 | 2348 | 2371 | 0 | -5.89(-0.25%) |
Mar 19, 2018 | 2386 | 2411 | 2339 | 2377 | 0 | -11.77(-0.49%) |
Mar 16, 2018 | 2378 | 2410 | 2365 | 2389 | 0 | +13.04(+0.55%) |
Mar 15, 2018 | 2370 | 2385 | 2349 | 2376 | 0 | +12.45(+0.53%) |
Mar 14, 2018 | 2397 | 2399 | 2352 | 2364 | 0 | -25.73(-1.08%) |
Mar 13, 2018 | 2405 | 2411 | 2374 | 2389 | 0 | -11.51(-0.48%) |
Mar 12, 2018 | 2395 | 2413 | 2364 | 2401 | 0 | +11.30(+0.47%) |
Mar 09, 2018 | 2367 | 2394 | 2342 | 2390 | 0 | +40.14(+1.71%) |
Mar 08, 2018 | 2376 | 2380 | 2325 | 2349 | 0 | -21.17(-0.89%) |
Mar 07, 2018 | 2361 | 2384 | 2357 | 2371 | 0 | +12.03(+0.51%) |
Mar 06, 2018 | 2331 | 2365 | 2308 | 2359 | 0 | +33.22(+1.43%) |
Mar 05, 2018 | 2286 | 2341 | 2262 | 2325 | 0 | +24.48(+1.06%) |
Mar 02, 2018 | 2254 | 2309 | 2233 | 2301 | 0 | +30.54(+1.35%) |