Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2764 | 2790 | 2740 | 2758 | 0 | -4.60(-0.17%) |
May 30, 2018 | 2788 | 2804 | 2733 | 2763 | 0 | +37.01(+1.36%) |
May 29, 2018 | 2720 | 2740 | 2702 | 2726 | 0 | -19.57(-0.71%) |
May 25, 2018 | 2745 | 2745 | 2745 | 2745 | 0 | -3.65(-0.13%) |
May 24, 2018 | 2752 | 2769 | 2725 | 2749 | 0 | +3.63(+0.13%) |
May 23, 2018 | 2695 | 2751 | 2689 | 2745 | 0 | +35.13(+1.30%) |
May 22, 2018 | 2731 | 2745 | 2705 | 2710 | 0 | -13.00(-0.48%) |
May 21, 2018 | 2749 | 2762 | 2711 | 2723 | 0 | -9.12(-0.33%) |
May 18, 2018 | 2720 | 2749 | 2711 | 2732 | 0 | +9.47(+0.35%) |
May 17, 2018 | 2755 | 2770 | 2706 | 2723 | 0 | -29.74(-1.08%) |
May 16, 2018 | 2746 | 2764 | 2730 | 2753 | 0 | +8.43(+0.31%) |
May 15, 2018 | 2729 | 2755 | 2701 | 2744 | 0 | +5.10(+0.19%) |
May 14, 2018 | 2771 | 2793 | 2723 | 2739 | 0 | -13.83(-0.50%) |
May 11, 2018 | 2752 | 2770 | 2717 | 2753 | 0 | -90.37(-3.18%) |
May 10, 2018 | 2829 | 2853 | 2807 | 2843 | 0 | +14.95(+0.53%) |
May 09, 2018 | 2816 | 2838 | 2781 | 2828 | 0 | +7.09(+0.25%) |
May 08, 2018 | 2794 | 2832 | 2784 | 2821 | 0 | +23.93(+0.86%) |
May 07, 2018 | 2771 | 2811 | 2762 | 2797 | 0 | +38.52(+1.40%) |
May 04, 2018 | 2735 | 2773 | 2711 | 2759 | 0 | +16.62(+0.61%) |
May 03, 2018 | 2714 | 2755 | 2687 | 2742 | 0 | +20.26(+0.74%) |
May 02, 2018 | 2705 | 2753 | 2693 | 2722 | 0 | +8.97(+0.33%) |
May 01, 2018 | 2681 | 2720 | 2663 | 2713 | 0 | +30.69(+1.14%) |
Apr 30, 2018 | 2686 | 2705 | 2659 | 2682 | 0 | +6.92(+0.26%) |
Apr 27, 2018 | 2692 | 2707 | 2650 | 2675 | 0 | -9.08(-0.34%) |
Apr 26, 2018 | 2660 | 2715 | 2641 | 2684 | 0 | +59.90(+2.28%) |
Apr 25, 2018 | 2623 | 2644 | 2573 | 2624 | 0 | +0.85(+0.03%) |
Apr 24, 2018 | 2705 | 2717 | 2604 | 2624 | 0 | -58.75(-2.19%) |
Apr 23, 2018 | 2699 | 2723 | 2668 | 2682 | 0 | -10.90(-0.40%) |
Apr 20, 2018 | 2711 | 2721 | 2675 | 2693 | 0 | -19.25(-0.71%) |
Apr 19, 2018 | 2719 | 2731 | 2695 | 2712 | 0 | -13.62(-0.50%) |
Apr 18, 2018 | 2719 | 2740 | 2693 | 2726 | 0 | +12.34(+0.45%) |
Apr 17, 2018 | 2669 | 2729 | 2659 | 2714 | 0 | +64.11(+2.42%) |
Apr 16, 2018 | 2659 | 2676 | 2629 | 2650 | 0 | +17.44(+0.66%) |
Apr 13, 2018 | 2678 | 2685 | 2618 | 2632 | 0 | -29.58(-1.11%) |
Apr 12, 2018 | 2641 | 2677 | 2625 | 2662 | 0 | +36.47(+1.39%) |
Apr 11, 2018 | 2619 | 2653 | 2610 | 2625 | 0 | -1.47(-0.06%) |
Apr 10, 2018 | 2618 | 2642 | 2591 | 2627 | 0 | +46.47(+1.80%) |
Apr 09, 2018 | 2579 | 2624 | 2573 | 2580 | 0 | +18.39(+0.72%) |
Apr 06, 2018 | 2588 | 2618 | 2540 | 2562 | 0 | -46.65(-1.79%) |
Apr 05, 2018 | 2632 | 2649 | 2596 | 2609 | 0 | -3.88(-0.15%) |
Apr 04, 2018 | 2524 | 2618 | 2513 | 2612 | 0 | +42.50(+1.65%) |
Apr 03, 2018 | 2563 | 2588 | 2530 | 2570 | 0 | +29.06(+1.14%) |
Apr 02, 2018 | 2571 | 2597 | 2514 | 2541 | 0 | -42.27(-1.64%) |
Mar 29, 2018 | 2583 | 2583 | 2583 | 2583 | 0 | +59.36(+2.35%) |
Mar 28, 2018 | 2538 | 2565 | 2496 | 2524 | 0 | -20.54(-0.81%) |
Mar 27, 2018 | 2651 | 2657 | 2526 | 2544 | 0 | -88.61(-3.37%) |
Mar 26, 2018 | 2614 | 2640 | 2564 | 2633 | 0 | +74.53(+2.91%) |
Mar 23, 2018 | 2617 | 2636 | 2557 | 2558 | 0 | -63.33(-2.42%) |
Mar 22, 2018 | 2663 | 2680 | 2611 | 2622 | 0 | -69.60(-2.59%) |
Mar 21, 2018 | 2686 | 2730 | 2665 | 2691 | 0 | -31.32(-1.15%) |
Mar 20, 2018 | 2713 | 2752 | 2703 | 2723 | 0 | +7.92(+0.29%) |
Mar 19, 2018 | 2723 | 2742 | 2684 | 2715 | 0 | -27.42(-1.00%) |
Mar 16, 2018 | 2763 | 2782 | 2735 | 2742 | 0 | -17.63(-0.64%) |
Mar 15, 2018 | 2764 | 2781 | 2738 | 2760 | 0 | -2.69(-0.10%) |
Mar 14, 2018 | 2752 | 2786 | 2734 | 2762 | 0 | +17.77(+0.65%) |
Mar 13, 2018 | 2752 | 2753 | 2741 | 2745 | 0 | -9.28(-0.34%) |
Mar 12, 2018 | 2772 | 2784 | 2745 | 2754 | 0 | -11.45(-0.41%) |
Mar 09, 2018 | 2761 | 2775 | 2736 | 2765 | 0 | +20.70(+0.75%) |
Mar 08, 2018 | 2738 | 2768 | 2721 | 2745 | 0 | +11.70(+0.43%) |
Mar 07, 2018 | 2729 | 2742 | 2729 | 2733 | 0 | +19.66(+0.72%) |
Mar 06, 2018 | 2695 | 2725 | 2683 | 2713 | 0 | +28.34(+1.06%) |
Mar 05, 2018 | 2638 | 2696 | 2628 | 2685 | 0 | +17.49(+0.66%) |
Mar 02, 2018 | 2602 | 2675 | 2585 | 2668 | 0 | +45.06(+1.72%) |