Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4074 | 4102 | 3892 | 3920 | 132 | -98.00(-2.44%) |
May 30, 2018 | 4018 | 4074 | 3948 | 4018 | 101 | +0.00(+0.00%) |
May 29, 2018 | 3990 | 4060 | 3937 | 4018 | 97 | -28.00(-0.69%) |
May 25, 2018 | 4046 | 4046 | 4046 | 0 | -56.00(-1.37%) | |
May 24, 2018 | 4074 | 4116 | 3990 | 4102 | 123 | +0.00(+0.00%) |
May 23, 2018 | 4172 | 4172 | 3990 | 4102 | 122 | -56.00(-1.35%) |
May 22, 2018 | 4130 | 4159 | 4102 | 4158 | 178 | +42.00(+1.02%) |
May 21, 2018 | 4116 | 4144 | 4046 | 4116 | 266 | +42.00(+1.03%) |
May 18, 2018 | 4088 | 4150 | 4018 | 4074 | 192 | -56.00(-1.36%) |
May 17, 2018 | 4172 | 4200 | 4074 | 4130 | 289 | -14.00(-0.34%) |
May 16, 2018 | 4088 | 4172 | 3990 | 4144 | 273 | +98.00(+2.42%) |
May 15, 2018 | 3836 | 4046 | 3766 | 4046 | 282 | +182.00(+4.71%) |
May 14, 2018 | 3906 | 3962 | 3836 | 3864 | 150 | +0.00(+0.00%) |
May 11, 2018 | 3752 | 3920 | 3738 | 3864 | 259 | +126.00(+3.37%) |
May 10, 2018 | 3640 | 3794 | 3570 | 3738 | 174 | +70.00(+1.91%) |
May 09, 2018 | 3696 | 3724 | 3402 | 3668 | 532 | -70.00(-1.87%) |
May 08, 2018 | 3808 | 3808 | 3668 | 3738 | 111 | -28.00(-0.74%) |
May 07, 2018 | 3752 | 3962 | 3738 | 3766 | 370 | -112.00(-2.89%) |
May 04, 2018 | 3794 | 3892 | 3712 | 3878 | 108 | +98.00(+2.59%) |
May 03, 2018 | 3710 | 3780 | 3682 | 3780 | 83 | +84.00(+2.27%) |
May 02, 2018 | 3780 | 3836 | 3682 | 3696 | 137 | -84.00(-2.22%) |
May 01, 2018 | 3878 | 3934 | 3724 | 3780 | 128 | -70.00(-1.82%) |
Apr 30, 2018 | 3850 | 3962 | 3724 | 3850 | 279 | +0.00(+0.00%) |
Apr 27, 2018 | 3850 | 3892 | 3822 | 3850 | 67 | +28.00(+0.73%) |
Apr 26, 2018 | 3822 | 3850 | 3724 | 3822 | 150 | +14.00(+0.37%) |
Apr 25, 2018 | 3962 | 3976 | 3808 | 3808 | 149 | -182.00(-4.56%) |
Apr 24, 2018 | 4032 | 4074 | 3878 | 3990 | 124 | +0.00(+0.00%) |
Apr 23, 2018 | 3990 | 4123 | 3864 | 3990 | 298 | -42.00(-1.04%) |
Apr 20, 2018 | 4116 | 4158 | 3990 | 4032 | 225 | -70.00(-1.71%) |
Apr 19, 2018 | 3878 | 4130 | 3850 | 4102 | 450 | +224.00(+5.78%) |
Apr 18, 2018 | 4004 | 4060 | 3808 | 3878 | 382 | -126.00(-3.15%) |
Apr 17, 2018 | 4060 | 4172 | 3864 | 4004 | 393 | +0.00(+0.00%) |
Apr 16, 2018 | 4074 | 4364 | 3990 | 4004 | 855 | -14.00(-0.35%) |
Apr 13, 2018 | 3976 | 4088 | 3906 | 4018 | 229 | +42.00(+1.06%) |
Apr 12, 2018 | 3962 | 4074 | 3948 | 3976 | 91 | +28.00(+0.71%) |
Apr 11, 2018 | 4004 | 4046 | 3892 | 3948 | 112 | -56.00(-1.40%) |
Apr 10, 2018 | 4060 | 4060 | 3864 | 4004 | 344 | -14.00(-0.35%) |
Apr 09, 2018 | 4060 | 4186 | 3990 | 4018 | 223 | +28.00(+0.70%) |
Apr 06, 2018 | 4074 | 4242 | 3892 | 3990 | 224 | -140.00(-3.39%) |
Apr 05, 2018 | 3948 | 4144 | 3892 | 4130 | 230 | +210.00(+5.36%) |
Apr 04, 2018 | 3906 | 3962 | 3836 | 3920 | 205 | -56.00(-1.41%) |
Apr 03, 2018 | 4018 | 4116 | 3850 | 3976 | 263 | +14.00(+0.35%) |
Apr 02, 2018 | 3920 | 4018 | 3752 | 3962 | 245 | +28.00(+0.71%) |
Mar 29, 2018 | 3934 | 3934 | 3934 | 0 | +196.00(+5.24%) | |
Mar 28, 2018 | 3962 | 4018 | 3654 | 3738 | 294 | -238.00(-5.99%) |
Mar 27, 2018 | 4298 | 4298 | 3934 | 3976 | 459 | -308.00(-7.19%) |
Mar 26, 2018 | 4242 | 4396 | 4200 | 4284 | 170 | +42.00(+0.99%) |
Mar 23, 2018 | 4172 | 4466 | 4172 | 4242 | 241 | -14.00(-0.33%) |
Mar 22, 2018 | 4326 | 4527 | 4130 | 4256 | 489 | -56.00(-1.30%) |
Mar 21, 2018 | 4088 | 4326 | 4088 | 4312 | 287 | +168.00(+4.05%) |
Mar 20, 2018 | 4046 | 4200 | 3990 | 4144 | 654 | +70.00(+1.72%) |
Mar 19, 2018 | 4186 | 4242 | 4004 | 4074 | 538 | -112.00(-2.68%) |
Mar 16, 2018 | 4060 | 4310 | 4025 | 4186 | 603 | +126.00(+3.10%) |
Mar 15, 2018 | 4060 | 4143 | 3976 | 4060 | 363 | +0.00(+0.00%) |
Mar 14, 2018 | 4186 | 4186 | 4018 | 4060 | 254 | -56.00(-1.36%) |
Mar 13, 2018 | 4046 | 4144 | 3934 | 4116 | 423 | +56.00(+1.38%) |
Mar 12, 2018 | 4186 | 4200 | 3934 | 4060 | 363 | -84.00(-2.03%) |
Mar 09, 2018 | 4172 | 4186 | 3808 | 4144 | 645 | +70.00(+1.72%) |
Mar 08, 2018 | 3724 | 4158 | 3668 | 4074 | 894 | +364.00(+9.81%) |
Mar 07, 2018 | 3766 | 3710 | 469 | +350.00(+10.42%) | ||
Mar 06, 2018 | 3374 | 3458 | 3262 | 3360 | 307 | +28.00(+0.84%) |
Mar 05, 2018 | 3500 | 3598 | 3318 | 3332 | 382 | -210.00(-5.93%) |
Mar 02, 2018 | 3332 | 3682 | 3304 | 3542 | 505 | +126.00(+3.69%) |