Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2603 | 2611 | 2575 | 2584 | 0 | -19.01(-0.73%) |
May 30, 2018 | 2579 | 2609 | 2569 | 2603 | 0 | +37.51(+1.46%) |
May 29, 2018 | 2560 | 2579 | 2541 | 2565 | 0 | -17.11(-0.66%) |
May 25, 2018 | 2582 | 2582 | 2582 | 2582 | 0 | -2.58(-0.10%) |
May 24, 2018 | 2587 | 2602 | 2569 | 2585 | 0 | -2.89(-0.11%) |
May 23, 2018 | 2571 | 2593 | 2567 | 2588 | 0 | +2.59(+0.10%) |
May 22, 2018 | 2604 | 2614 | 2579 | 2585 | 0 | -20.63(-0.79%) |
May 21, 2018 | 2578 | 2616 | 2573 | 2606 | 0 | +41.15(+1.60%) |
May 18, 2018 | 2577 | 2589 | 2558 | 2565 | 0 | -13.48(-0.52%) |
May 17, 2018 | 2574 | 2594 | 2567 | 2578 | 0 | +2.95(+0.11%) |
May 16, 2018 | 2555 | 2584 | 2547 | 2575 | 0 | +22.52(+0.88%) |
May 15, 2018 | 2526 | 2565 | 2520 | 2553 | 0 | +15.57(+0.61%) |
May 14, 2018 | 2549 | 2558 | 2516 | 2537 | 0 | -6.50(-0.26%) |
May 11, 2018 | 2547 | 2560 | 2536 | 2544 | 0 | +3.09(+0.12%) |
May 10, 2018 | 2516 | 2564 | 2514 | 2540 | 0 | +27.76(+1.10%) |
May 09, 2018 | 2484 | 2519 | 2472 | 2513 | 0 | +37.72(+1.52%) |
May 08, 2018 | 2445 | 2477 | 2439 | 2475 | 0 | +27.39(+1.12%) |
May 07, 2018 | 2441 | 2460 | 2434 | 2448 | 0 | +11.57(+0.47%) |
May 04, 2018 | 2400 | 2448 | 2387 | 2436 | 0 | +30.31(+1.26%) |
May 03, 2018 | 2391 | 2421 | 2380 | 2406 | 0 | +3.56(+0.15%) |
May 02, 2018 | 2429 | 2441 | 2400 | 2402 | 0 | -26.02(-1.07%) |
May 01, 2018 | 2422 | 2436 | 2402 | 2428 | 0 | -0.76(-0.03%) |
Apr 30, 2018 | 2458 | 2476 | 2425 | 2429 | 0 | -24.97(-1.02%) |
Apr 27, 2018 | 2478 | 2483 | 2447 | 2454 | 0 | -23.06(-0.93%) |
Apr 26, 2018 | 2474 | 2494 | 2453 | 2477 | 0 | +3.88(+0.16%) |
Apr 25, 2018 | 2466 | 2491 | 2453 | 2473 | 0 | +2.88(+0.12%) |
Apr 24, 2018 | 2474 | 2511 | 2455 | 2470 | 0 | +7.85(+0.32%) |
Apr 23, 2018 | 2471 | 2475 | 2454 | 2462 | 0 | -3.17(-0.13%) |
Apr 20, 2018 | 2477 | 2484 | 2458 | 2466 | 0 | -13.04(-0.53%) |
Apr 19, 2018 | 2491 | 2502 | 2469 | 2479 | 0 | -15.39(-0.62%) |
Apr 18, 2018 | 2508 | 2511 | 2487 | 2494 | 0 | -5.10(-0.20%) |
Apr 17, 2018 | 2501 | 2522 | 2484 | 2499 | 0 | +8.19(+0.33%) |
Apr 16, 2018 | 2507 | 2512 | 2485 | 2491 | 0 | -0.91(-0.04%) |
Apr 13, 2018 | 2515 | 2517 | 2487 | 2492 | 0 | -9.18(-0.37%) |
Apr 12, 2018 | 2494 | 2515 | 2492 | 2501 | 0 | +15.65(+0.63%) |
Apr 11, 2018 | 2486 | 2498 | 2476 | 2485 | 0 | -15.59(-0.62%) |
Apr 10, 2018 | 2502 | 2530 | 2484 | 2501 | 0 | +25.95(+1.05%) |
Apr 09, 2018 | 2479 | 2497 | 2466 | 2475 | 0 | +9.93(+0.40%) |
Apr 06, 2018 | 2486 | 2505 | 2450 | 2465 | 0 | -38.00(-1.52%) |
Apr 05, 2018 | 2507 | 2516 | 2488 | 2503 | 0 | +9.22(+0.37%) |
Apr 04, 2018 | 2472 | 2503 | 2461 | 2494 | 0 | -5.06(-0.20%) |
Apr 03, 2018 | 2485 | 2504 | 2465 | 2499 | 0 | +21.89(+0.88%) |
Apr 02, 2018 | 2509 | 2521 | 2446 | 2477 | 0 | -35.67(-1.42%) |
Mar 29, 2018 | 2513 | 2513 | 2513 | 2513 | 0 | +3.43(+0.14%) |
Mar 28, 2018 | 2542 | 2554 | 2501 | 2509 | 0 | -34.53(-1.36%) |
Mar 27, 2018 | 2573 | 2600 | 2530 | 2544 | 0 | -69.18(-2.65%) |
Mar 26, 2018 | 2581 | 2625 | 2575 | 2613 | 0 | +58.95(+2.31%) |
Mar 23, 2018 | 2593 | 2611 | 2552 | 2554 | 0 | -30.47(-1.18%) |
Mar 22, 2018 | 2644 | 2660 | 2583 | 2584 | 0 | -77.06(-2.90%) |
Mar 21, 2018 | 2673 | 2692 | 2656 | 2661 | 0 | -11.24(-0.42%) |
Mar 20, 2018 | 2646 | 2686 | 2641 | 2673 | 0 | +28.29(+1.07%) |
Mar 19, 2018 | 2666 | 2679 | 2633 | 2644 | 0 | -27.56(-1.03%) |
Mar 16, 2018 | 2664 | 2687 | 2658 | 2672 | 0 | +11.49(+0.43%) |
Mar 15, 2018 | 2663 | 2679 | 2653 | 2660 | 0 | +3.76(+0.14%) |
Mar 14, 2018 | 2685 | 2689 | 2647 | 2657 | 0 | -23.42(-0.87%) |
Mar 13, 2018 | 2691 | 2698 | 2660 | 2680 | 0 | -2.32(-0.09%) |
Mar 12, 2018 | 2681 | 2694 | 2664 | 2682 | 0 | +2.60(+0.10%) |
Mar 09, 2018 | 2645 | 2681 | 2623 | 2680 | 0 | +46.16(+1.75%) |
Mar 08, 2018 | 2646 | 2655 | 2618 | 2634 | 0 | -6.94(-0.26%) |
Mar 07, 2018 | 2641 | 2651 | 2638 | 2641 | 0 | -18.98(-0.71%) |
Mar 06, 2018 | 2652 | 2670 | 2628 | 2660 | 0 | +17.17(+0.65%) |
Mar 05, 2018 | 2613 | 2657 | 2606 | 2642 | 0 | +17.31(+0.66%) |
Mar 02, 2018 | 2569 | 2630 | 2557 | 2625 | 0 | +41.48(+1.61%) |