Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5447 | 5464 | 5377 | 5392 | 0 | -59.48(-1.09%) |
May 30, 2018 | 5389 | 5470 | 5389 | 5452 | 0 | +79.10(+1.47%) |
May 29, 2018 | 5379 | 5398 | 5335 | 5372 | 0 | -52.17(-0.96%) |
May 25, 2018 | 5425 | 5425 | 5425 | 5425 | 0 | +51.01(+0.95%) |
May 24, 2018 | 5311 | 5387 | 5310 | 5374 | 0 | +64.38(+1.21%) |
May 23, 2018 | 5281 | 5310 | 5249 | 5309 | 0 | +6.42(+0.12%) |
May 22, 2018 | 5390 | 5411 | 5298 | 5303 | 0 | -73.62(-1.37%) |
May 21, 2018 | 5336 | 5399 | 5335 | 5376 | 0 | +79.42(+1.50%) |
May 18, 2018 | 5261 | 5306 | 5258 | 5297 | 0 | +21.35(+0.40%) |
May 17, 2018 | 5255 | 5315 | 5254 | 5276 | 0 | +14.11(+0.27%) |
May 16, 2018 | 5207 | 5297 | 5203 | 5262 | 0 | +56.47(+1.08%) |
May 15, 2018 | 5189 | 5217 | 5177 | 5205 | 0 | -17.85(-0.34%) |
May 14, 2018 | 5254 | 5272 | 5208 | 5223 | 0 | -16.90(-0.32%) |
May 11, 2018 | 5192 | 5267 | 5192 | 5240 | 0 | +55.42(+1.07%) |
May 10, 2018 | 5168 | 5195 | 5156 | 5184 | 0 | +41.18(+0.80%) |
May 09, 2018 | 5095 | 5161 | 5094 | 5143 | 0 | +35.29(+0.69%) |
May 08, 2018 | 5039 | 5140 | 5038 | 5108 | 0 | +79.46(+1.58%) |
May 07, 2018 | 5026 | 5039 | 5008 | 5028 | 0 | +20.71(+0.41%) |
May 04, 2018 | 4929 | 5041 | 4926 | 5008 | 0 | +47.70(+0.96%) |
May 03, 2018 | 4959 | 4993 | 4896 | 4960 | 0 | -11.68(-0.23%) |
May 02, 2018 | 4987 | 5029 | 4964 | 4972 | 0 | -52.72(-1.05%) |
May 01, 2018 | 5011 | 5034 | 4973 | 5024 | 0 | +12.99(+0.26%) |
Apr 30, 2018 | 5077 | 5102 | 5011 | 5011 | 0 | -47.47(-0.94%) |
Apr 27, 2018 | 5004 | 5063 | 4994 | 5059 | 0 | +63.26(+1.27%) |
Apr 26, 2018 | 5063 | 5069 | 4958 | 4996 | 0 | -99.70(-1.96%) |
Apr 25, 2018 | 5083 | 5121 | 5037 | 5095 | 0 | +12.02(+0.24%) |
Apr 24, 2018 | 5207 | 5227 | 5039 | 5083 | 0 | -100.94(-1.95%) |
Apr 23, 2018 | 5181 | 5209 | 5158 | 5184 | 0 | +13.08(+0.25%) |
Apr 20, 2018 | 5219 | 5232 | 5155 | 5171 | 0 | -54.99(-1.05%) |
Apr 19, 2018 | 5251 | 5266 | 5199 | 5226 | 0 | -42.96(-0.82%) |
Apr 18, 2018 | 5202 | 5277 | 5194 | 5269 | 0 | +171.98(+3.37%) |
Apr 17, 2018 | 5140 | 5141 | 5070 | 5097 | 0 | -23.02(-0.45%) |
Apr 16, 2018 | 5069 | 5145 | 5063 | 5120 | 0 | +102.07(+2.03%) |
Apr 13, 2018 | 5085 | 5094 | 5007 | 5018 | 0 | -45.24(-0.89%) |
Apr 12, 2018 | 5006 | 5085 | 5001 | 5063 | 0 | +87.98(+1.77%) |
Apr 11, 2018 | 4982 | 5015 | 4972 | 4975 | 0 | -43.73(-0.87%) |
Apr 10, 2018 | 5061 | 5063 | 4997 | 5019 | 0 | +29.68(+0.59%) |
Apr 09, 2018 | 5039 | 5061 | 4986 | 4989 | 0 | -16.23(-0.32%) |
Apr 06, 2018 | 5099 | 5121 | 4952 | 5006 | 0 | -139.51(-2.71%) |
Apr 05, 2018 | 5172 | 5182 | 5108 | 5145 | 0 | +0.88(+0.02%) |
Apr 04, 2018 | 5059 | 5153 | 5041 | 5144 | 0 | +117.03(+2.33%) |
Apr 02, 2018 | 5130 | 5159 | 4979 | 5027 | 0 | -120.03(-2.33%) |
Mar 29, 2018 | 5147 | 5147 | 5147 | 5147 | 0 | +112.17(+2.23%) |
Mar 28, 2018 | 5051 | 5082 | 4993 | 5035 | 0 | -15.12(-0.30%) |
Mar 27, 2018 | 5173 | 5190 | 5032 | 5050 | 0 | -105.81(-2.05%) |
Mar 26, 2018 | 5163 | 5165 | 5064 | 5156 | 0 | +84.85(+1.67%) |
Mar 23, 2018 | 5183 | 5207 | 5065 | 5071 | 0 | -97.78(-1.89%) |
Mar 22, 2018 | 5252 | 5278 | 5167 | 5169 | 0 | -129.61(-2.45%) |
Mar 21, 2018 | 5301 | 5350 | 5286 | 5299 | 0 | -22.65(-0.43%) |
Mar 20, 2018 | 5316 | 5343 | 5310 | 5321 | 0 | +26.36(+0.50%) |
Mar 19, 2018 | 5306 | 5323 | 5246 | 5295 | 0 | -17.48(-0.33%) |
Mar 16, 2018 | 5280 | 5342 | 5280 | 5312 | 0 | +36.02(+0.68%) |
Mar 15, 2018 | 5285 | 5300 | 5253 | 5276 | 0 | -0.17(-0.00%) |
Mar 14, 2018 | 5360 | 5363 | 5267 | 5277 | 0 | -64.42(-1.21%) |
Mar 13, 2018 | 5359 | 5386 | 5334 | 5341 | 0 | +12.69(+0.24%) |
Mar 12, 2018 | 5352 | 5353 | 5316 | 5328 | 0 | -12.43(-0.23%) |
Mar 09, 2018 | 5249 | 5341 | 5237 | 5341 | 0 | +131.32(+2.52%) |
Mar 08, 2018 | 5199 | 5229 | 5167 | 5209 | 0 | +21.02(+0.41%) |
Mar 07, 2018 | 5179 | 5199 | 5151 | 5188 | 0 | +24.76(+0.48%) |
Mar 06, 2018 | 5147 | 5182 | 5126 | 5164 | 0 | +16.26(+0.32%) |
Mar 05, 2018 | 5094 | 5154 | 5048 | 5147 | 0 | +23.27(+0.45%) |
Mar 02, 2018 | 5057 | 5141 | 5021 | 5124 | 0 | +22.43(+0.44%) |