Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2153 | 2156 | 2114 | 2123 | 0 | -33.89(-1.57%) |
May 30, 2018 | 2127 | 2169 | 2114 | 2157 | 0 | +45.64(+2.16%) |
May 29, 2018 | 2100 | 2127 | 2092 | 2112 | 0 | -1.48(-0.07%) |
May 25, 2018 | 2113 | 2113 | 2113 | 2113 | 0 | +2.69(+0.13%) |
May 24, 2018 | 2105 | 2115 | 2083 | 2110 | 0 | +0.32(+0.02%) |
May 23, 2018 | 2121 | 2134 | 2089 | 2110 | 0 | -24.22(-1.13%) |
May 22, 2018 | 2161 | 2166 | 2133 | 2134 | 0 | -32.10(-1.48%) |
May 21, 2018 | 2156 | 2171 | 2150 | 2166 | 0 | +22.58(+1.05%) |
May 18, 2018 | 2156 | 2167 | 2142 | 2144 | 0 | -7.85(-0.36%) |
May 17, 2018 | 2141 | 2167 | 2140 | 2152 | 0 | +9.20(+0.43%) |
May 16, 2018 | 2128 | 2158 | 2123 | 2142 | 0 | +17.56(+0.83%) |
May 15, 2018 | 2117 | 2130 | 2108 | 2125 | 0 | -0.05(-0.00%) |
May 14, 2018 | 2135 | 2144 | 2121 | 2125 | 0 | -8.84(-0.41%) |
May 11, 2018 | 2135 | 2145 | 2123 | 2134 | 0 | +1.70(+0.08%) |
May 10, 2018 | 2120 | 2141 | 2099 | 2132 | 0 | +12.53(+0.59%) |
May 09, 2018 | 2133 | 2150 | 2101 | 2119 | 0 | -5.42(-0.26%) |
May 08, 2018 | 2087 | 2131 | 2079 | 2125 | 0 | +42.14(+2.02%) |
May 07, 2018 | 2078 | 2105 | 2065 | 2083 | 0 | +12.31(+0.59%) |
May 04, 2018 | 2028 | 2083 | 2010 | 2070 | 0 | +32.81(+1.61%) |
May 03, 2018 | 2035 | 2053 | 1969 | 2038 | 0 | +35.12(+1.75%) |
May 02, 2018 | 1990 | 2028 | 1981 | 2003 | 0 | +14.66(+0.74%) |
May 01, 2018 | 1968 | 1999 | 1942 | 1988 | 0 | +23.65(+1.20%) |
Apr 30, 2018 | 1988 | 2010 | 1953 | 1964 | 0 | -16.89(-0.85%) |
Apr 27, 2018 | 1996 | 2019 | 1946 | 1981 | 0 | +14.69(+0.75%) |
Apr 26, 2018 | 2036 | 2046 | 1940 | 1966 | 0 | -56.55(-2.80%) |
Apr 25, 2018 | 2015 | 2050 | 2001 | 2023 | 0 | +19.21(+0.96%) |
Apr 24, 2018 | 2040 | 2062 | 1993 | 2004 | 0 | -19.04(-0.94%) |
Apr 23, 2018 | 2013 | 2041 | 1999 | 2023 | 0 | -25.80(-1.26%) |
Apr 20, 2018 | 2064 | 2081 | 2038 | 2049 | 0 | -20.86(-1.01%) |
Apr 19, 2018 | 2086 | 2092 | 2057 | 2069 | 0 | -20.30(-0.97%) |
Apr 18, 2018 | 2090 | 2110 | 2066 | 2090 | 0 | +6.43(+0.31%) |
Apr 17, 2018 | 2070 | 2104 | 2061 | 2083 | 0 | +26.42(+1.28%) |
Apr 16, 2018 | 2041 | 2070 | 2032 | 2057 | 0 | +29.26(+1.44%) |
Apr 13, 2018 | 2062 | 2065 | 2011 | 2028 | 0 | -25.25(-1.23%) |
Apr 12, 2018 | 2030 | 2078 | 2023 | 2053 | 0 | +46.55(+2.32%) |
Apr 11, 2018 | 2012 | 2028 | 1989 | 2006 | 0 | -21.29(-1.05%) |
Apr 10, 2018 | 2003 | 2037 | 1986 | 2028 | 0 | +54.87(+2.78%) |
Apr 09, 2018 | 1990 | 2010 | 1964 | 1973 | 0 | -4.84(-0.24%) |
Apr 06, 2018 | 2020 | 2037 | 1948 | 1978 | 0 | -61.07(-3.00%) |
Apr 05, 2018 | 2041 | 2061 | 2022 | 2039 | 0 | +7.27(+0.36%) |
Apr 04, 2018 | 1992 | 2043 | 1979 | 2031 | 0 | +3.98(+0.20%) |
Apr 03, 2018 | 1986 | 2037 | 1976 | 2027 | 0 | +50.31(+2.54%) |
Apr 02, 2018 | 2032 | 2037 | 1951 | 1977 | 0 | -60.16(-2.95%) |
Mar 29, 2018 | 2037 | 2037 | 2037 | 2037 | 0 | +38.55(+1.93%) |
Mar 28, 2018 | 2017 | 2033 | 1983 | 1999 | 0 | -13.98(-0.69%) |
Mar 27, 2018 | 2064 | 2071 | 2002 | 2013 | 0 | -42.17(-2.05%) |
Mar 26, 2018 | 2038 | 2063 | 1998 | 2055 | 0 | +51.93(+2.59%) |
Mar 23, 2018 | 2076 | 2086 | 2000 | 2003 | 0 | -68.47(-3.31%) |
Mar 22, 2018 | 2123 | 2146 | 2069 | 2071 | 0 | -75.78(-3.53%) |
Mar 21, 2018 | 2115 | 2169 | 2110 | 2147 | 0 | +33.85(+1.60%) |
Mar 20, 2018 | 2122 | 2132 | 2103 | 2113 | 0 | -2.94(-0.14%) |
Mar 19, 2018 | 2139 | 2144 | 2088 | 2116 | 0 | -29.32(-1.37%) |
Mar 16, 2018 | 2135 | 2164 | 2118 | 2146 | 0 | +8.96(+0.42%) |
Mar 15, 2018 | 2154 | 2186 | 2121 | 2137 | 0 | -8.84(-0.41%) |
Mar 14, 2018 | 2163 | 2174 | 2133 | 2145 | 0 | -5.98(-0.28%) |
Mar 13, 2018 | 2149 | 2161 | 2136 | 2151 | 0 | -12.67(-0.59%) |
Mar 12, 2018 | 2173 | 2185 | 2148 | 2164 | 0 | -6.36(-0.29%) |
Mar 09, 2018 | 2133 | 2176 | 2124 | 2170 | 0 | +53.05(+2.51%) |
Mar 08, 2018 | 2128 | 2136 | 2096 | 2117 | 0 | -4.69(-0.22%) |
Mar 07, 2018 | 2122 | 2131 | 2117 | 2122 | 0 | +31.60(+1.51%) |
Mar 06, 2018 | 2075 | 2103 | 2060 | 2091 | 0 | +21.13(+1.02%) |
Mar 05, 2018 | 2056 | 2088 | 2045 | 2069 | 0 | -0.54(-0.03%) |
Mar 02, 2018 | 2025 | 2074 | 2009 | 2070 | 0 | +25.46(+1.25%) |