Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 718.29 | 730.52 | 701.99 | 708.68 | 54,233 | +5.24(+0.74%) |
May 30, 2018 | 701.11 | 723.82 | 662.97 | 703.44 | 87,804 | +11.36(+1.64%) |
May 29, 2018 | 712.18 | 741.00 | 674.53 | 692.09 | 118,735 | -125.78(-15.38%) |
May 25, 2018 | 817.87 | 817.87 | 817.87 | 0 | -62.31(-7.08%) | |
May 24, 2018 | 866.20 | 882.22 | 836.50 | 880.18 | 47,427 | -40.18(-4.37%) |
May 23, 2018 | 938.99 | 947.73 | 899.98 | 920.36 | 40,632 | -48.04(-4.96%) |
May 22, 2018 | 926.76 | 992.86 | 913.08 | 968.40 | 39,195 | +69.00(+7.67%) |
May 21, 2018 | 946.27 | 952.09 | 879.89 | 899.39 | 33,332 | +4.95(+0.55%) |
May 18, 2018 | 880.18 | 904.63 | 845.82 | 894.44 | 112,710 | -61.73(-6.46%) |
May 17, 2018 | 1032 | 1034 | 937.53 | 956.17 | 92,915 | -114.72(-10.71%) |
May 16, 2018 | 1061 | 1085 | 1053 | 1071 | 22,787 | +30.28(+2.91%) |
May 15, 2018 | 995.77 | 1052 | 968.11 | 1041 | 45,256 | -36.39(-3.38%) |
May 14, 2018 | 1122 | 1137 | 1053 | 1077 | 20,015 | -23.88(-2.17%) |
May 11, 2018 | 1165 | 1185 | 1094 | 1101 | 23,888 | -76.86(-6.53%) |
May 10, 2018 | 1121 | 1190 | 1117 | 1178 | 48,278 | +108.89(+10.19%) |
May 09, 2018 | 1022 | 1074 | 1009 | 1069 | 20,182 | +27.08(+2.60%) |
May 08, 2018 | 1044 | 1061 | 997.51 | 1042 | 27,991 | +0.58(+0.06%) |
May 07, 2018 | 1071 | 1088 | 1034 | 1041 | 18,008 | -50.95(-4.67%) |
May 04, 2018 | 1067 | 1117 | 1061 | 1092 | 12,837 | -1.17(-0.11%) |
May 03, 2018 | 1116 | 1131 | 1055 | 1093 | 37,663 | -31.15(-2.77%) |
May 02, 2018 | 1169 | 1176 | 1114 | 1124 | 41,734 | -56.78(-4.81%) |
May 01, 2018 | 1200 | 1202 | 1129 | 1181 | 26,804 | -46.58(-3.79%) |
Apr 30, 2018 | 1294 | 1298 | 1224 | 1228 | 11,909 | -66.97(-5.17%) |
Apr 27, 2018 | 1320 | 1327 | 1281 | 1295 | 12,010 | +17.47(+1.37%) |
Apr 26, 2018 | 1215 | 1280 | 1207 | 1277 | 16,260 | +67.55(+5.58%) |
Apr 25, 2018 | 1184 | 1217 | 1161 | 1210 | 26,849 | -27.95(-2.26%) |
Apr 24, 2018 | 1283 | 1307 | 1221 | 1238 | 13,467 | -18.34(-1.46%) |
Apr 23, 2018 | 1263 | 1291 | 1234 | 1256 | 11,063 | -52.12(-3.98%) |
Apr 20, 2018 | 1316 | 1329 | 1284 | 1308 | 10,244 | -41.06(-3.04%) |
Apr 19, 2018 | 1332 | 1357 | 1309 | 1349 | 8,804 | -22.41(-1.63%) |
Apr 18, 2018 | 1320 | 1389 | 1320 | 1372 | 25,824 | +106.27(+8.40%) |
Apr 17, 2018 | 1224 | 1281 | 1208 | 1265 | 16,529 | +62.89(+5.23%) |
Apr 16, 2018 | 1277 | 1277 | 1179 | 1202 | 19,593 | -49.50(-3.95%) |
Apr 13, 2018 | 1313 | 1314 | 1241 | 1252 | 21,603 | -75.70(-5.70%) |
Apr 12, 2018 | 1357 | 1366 | 1317 | 1328 | 8,063 | -13.68(-1.02%) |
Apr 11, 2018 | 1281 | 1359 | 1281 | 1341 | 19,078 | +52.99(+4.11%) |
Apr 10, 2018 | 1239 | 1294 | 1212 | 1288 | 33,439 | +71.33(+5.86%) |
Apr 09, 2018 | 1345 | 1347 | 1216 | 1217 | 22,125 | -134.22(-9.93%) |
Apr 06, 2018 | 1382 | 1406 | 1305 | 1351 | 23,900 | -62.89(-4.45%) |
Apr 05, 2018 | 1479 | 1484 | 1398 | 1414 | 16,348 | +28.53(+2.06%) |
Apr 04, 2018 | 1299 | 1389 | 1282 | 1386 | 24,914 | -3.79(-0.27%) |
Apr 03, 2018 | 1459 | 1473 | 1371 | 1389 | 8,305 | -35.52(-2.49%) |
Apr 02, 2018 | 1477 | 1489 | 1386 | 1425 | 9,402 | -66.96(-4.49%) |
Mar 29, 2018 | 1492 | 1492 | 1492 | 0 | +122.57(+8.95%) | |
Mar 28, 2018 | 1338 | 1374 | 1306 | 1369 | 13,804 | +15.73(+1.16%) |
Mar 27, 2018 | 1450 | 1450 | 1347 | 1354 | 16,334 | -114.43(-7.79%) |
Mar 26, 2018 | 1474 | 1490 | 1426 | 1468 | 10,283 | +61.44(+4.37%) |
Mar 23, 2018 | 1435 | 1484 | 1401 | 1407 | 21,378 | -5.83(-0.41%) |
Mar 22, 2018 | 1446 | 1491 | 1409 | 1412 | 15,203 | -101.90(-6.73%) |
Mar 21, 2018 | 1439 | 1518 | 1434 | 1514 | 14,073 | +93.46(+6.58%) |
Mar 20, 2018 | 1437 | 1456 | 1405 | 1421 | 12,642 | -23.58(-1.63%) |
Mar 19, 2018 | 1440 | 1474 | 1415 | 1444 | 9,631 | -42.22(-2.84%) |
Mar 16, 2018 | 1474 | 1523 | 1471 | 1487 | 9,065 | -4.08(-0.27%) |
Mar 15, 2018 | 1546 | 1551 | 1469 | 1491 | 20,485 | -108.89(-6.81%) |
Mar 14, 2018 | 1652 | 1660 | 1566 | 1600 | 8,832 | -9.03(-0.56%) |
Mar 13, 2018 | 1674 | 1687 | 1585 | 1609 | 8,868 | -46.00(-2.78%) |
Mar 12, 2018 | 1649 | 1665 | 1621 | 1655 | 8,915 | +24.75(+1.52%) |
Mar 09, 2018 | 1605 | 1645 | 1603 | 1630 | 15,465 | +91.13(+5.92%) |
Mar 08, 2018 | 1594 | 1600 | 1511 | 1539 | 11,915 | -58.52(-3.66%) |
Mar 07, 2018 | 1538 | 1597 | 21,248 | -63.48(-3.82%) | ||
Mar 06, 2018 | 1686 | 1719 | 1656 | 1661 | 10,559 | +34.07(+2.09%) |
Mar 05, 2018 | 1564 | 1638 | 1551 | 1627 | 9,244 | +29.70(+1.86%) |
Mar 02, 2018 | 1522 | 1600 | 1482 | 1597 | 11,900 | +14.26(+0.90%) |