Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4062 | 4078 | 4023 | 4040 | 0 | -22.08(-0.54%) |
May 30, 2018 | 4069 | 4087 | 4053 | 4062 | 0 | -7.12(-0.17%) |
May 29, 2018 | 4125 | 4130 | 4062 | 4069 | 0 | -55.94(-1.36%) |
May 28, 2018 | 4131 | 4149 | 4125 | 4125 | 0 | -5.20(-0.13%) |
May 27, 2018 | 4135 | 4168 | 4122 | 4131 | 0 | +0.00(+0.00%) |
May 26, 2018 | 4135 | 4168 | 4122 | 4131 | 0 | +0.00(+0.00%) |
May 25, 2018 | 4135 | 4168 | 4122 | 4131 | 0 | -4.34(-0.10%) |
May 24, 2018 | 4163 | 4163 | 4125 | 4135 | 0 | -27.73(-0.67%) |
May 23, 2018 | 4191 | 4194 | 4153 | 4163 | 0 | -28.57(-0.68%) |
May 22, 2018 | 4212 | 4217 | 4179 | 4191 | 0 | -20.37(-0.48%) |
May 21, 2018 | 4233 | 4239 | 4203 | 4212 | 0 | +0.00(+0.00%) |
May 20, 2018 | 4233 | 4239 | 4203 | 4212 | 0 | +0.00(+0.00%) |
May 19, 2018 | 4233 | 4239 | 4203 | 4212 | 0 | +0.00(+0.00%) |
May 18, 2018 | 4233 | 4239 | 4203 | 4212 | 0 | -21.43(-0.51%) |
May 17, 2018 | 4263 | 4264 | 4224 | 4233 | 0 | -29.52(-0.69%) |
May 16, 2018 | 4251 | 4264 | 4250 | 4263 | 0 | +11.98(+0.28%) |
May 15, 2018 | 4239 | 4256 | 4225 | 4251 | 0 | +11.20(+0.26%) |
May 14, 2018 | 4252 | 4259 | 4220 | 4239 | 0 | -12.76(-0.30%) |
May 13, 2018 | 4259 | 4266 | 4240 | 4252 | 0 | +0.00(+0.00%) |
May 12, 2018 | 4259 | 4266 | 4240 | 4252 | 0 | +0.00(+0.00%) |
May 11, 2018 | 4259 | 4266 | 4240 | 4252 | 0 | -6.63(-0.16%) |
May 10, 2018 | 4224 | 4264 | 4217 | 4259 | 0 | +34.49(+0.82%) |
May 09, 2018 | 4212 | 4239 | 4212 | 4224 | 0 | +11.86(+0.28%) |
May 08, 2018 | 4213 | 4227 | 4194 | 4212 | 0 | -0.76(-0.02%) |
May 07, 2018 | 4205 | 4218 | 4199 | 4213 | 0 | +8.43(+0.20%) |
May 06, 2018 | 4220 | 4225 | 4200 | 4205 | 0 | +0.00(+0.00%) |
May 05, 2018 | 4220 | 4225 | 4200 | 4205 | 0 | +0.00(+0.00%) |
May 04, 2018 | 4220 | 4225 | 4200 | 4205 | 0 | -14.82(-0.35%) |
May 03, 2018 | 4270 | 4270 | 4215 | 4220 | 0 | -50.03(-1.17%) |
May 02, 2018 | 4282 | 4285 | 4260 | 4270 | 0 | -12.70(-0.30%) |
May 01, 2018 | 4268 | 4297 | 4265 | 4282 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 4268 | 4297 | 4265 | 4282 | 0 | +14.65(+0.34%) |
Apr 29, 2018 | 4260 | 4270 | 4244 | 4268 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 4260 | 4270 | 4244 | 4268 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 4260 | 4270 | 4244 | 4268 | 0 | +8.06(+0.19%) |
Apr 26, 2018 | 4249 | 4280 | 4247 | 4260 | 0 | +10.86(+0.26%) |
Apr 25, 2018 | 4268 | 4269 | 4237 | 4249 | 0 | -6.88(-0.16%) |
Apr 24, 2018 | 4278 | 4283 | 4251 | 4256 | 0 | -22.76(-0.53%) |
Apr 23, 2018 | 4271 | 4281 | 4257 | 4278 | 0 | +6.90(+0.16%) |
Apr 22, 2018 | 4288 | 4288 | 4258 | 4271 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 4288 | 4288 | 4258 | 4271 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 4288 | 4288 | 4258 | 4271 | 0 | -16.81(-0.39%) |
Apr 19, 2018 | 4283 | 4292 | 4270 | 4288 | 0 | +5.04(+0.12%) |
Apr 18, 2018 | 4242 | 4285 | 4240 | 4283 | 0 | +41.32(+0.97%) |
Apr 17, 2018 | 4227 | 4248 | 4224 | 4242 | 0 | +15.26(+0.36%) |
Apr 16, 2018 | 4240 | 4244 | 4223 | 4227 | 0 | -13.37(-0.32%) |
Apr 15, 2018 | 4240 | 4249 | 4227 | 4240 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 4240 | 4249 | 4227 | 4240 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 4240 | 4249 | 4227 | 4240 | 0 | -0.07(-0.00%) |
Apr 12, 2018 | 4227 | 4244 | 4224 | 4240 | 0 | +12.94(+0.31%) |
Apr 11, 2018 | 4221 | 4233 | 4208 | 4227 | 0 | +5.98(+0.14%) |
Apr 10, 2018 | 4212 | 4230 | 4211 | 4221 | 0 | +8.90(+0.21%) |
Apr 09, 2018 | 4204 | 4216 | 4189 | 4212 | 0 | +8.20(+0.20%) |
Apr 08, 2018 | 4222 | 4222 | 4188 | 4204 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 4222 | 4222 | 4188 | 4204 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 4222 | 4222 | 4188 | 4204 | 0 | -17.98(-0.43%) |
Apr 05, 2018 | 4174 | 4236 | 4174 | 4222 | 0 | +48.38(+1.16%) |
Apr 04, 2018 | 4167 | 4176 | 4141 | 4174 | 0 | +6.31(+0.15%) |
Apr 03, 2018 | 4143 | 4175 | 4143 | 4167 | 0 | +23.95(+0.58%) |
Apr 02, 2018 | 4173 | 4175 | 4139 | 4143 | 0 | -29.84(-0.72%) |
Apr 01, 2018 | 4116 | 4177 | 4112 | 4173 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 4116 | 4177 | 4112 | 4173 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 4116 | 4177 | 4112 | 4173 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 4116 | 4177 | 4112 | 4173 | 0 | +56.93(+1.38%) |
Mar 28, 2018 | 4127 | 4133 | 4106 | 4116 | 0 | -10.31(-0.25%) |
Mar 27, 2018 | 4101 | 4135 | 4101 | 4127 | 0 | +25.26(+0.62%) |
Mar 26, 2018 | 4134 | 4162 | 4097 | 4101 | 0 | -32.86(-0.79%) |
Mar 25, 2018 | 4154 | 4154 | 4122 | 4134 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 4154 | 4154 | 4122 | 4134 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 4154 | 4154 | 4122 | 4134 | 0 | -19.39(-0.47%) |
Mar 22, 2018 | 4173 | 4173 | 4130 | 4154 | 0 | -19.67(-0.47%) |
Mar 21, 2018 | 4179 | 4187 | 4169 | 4173 | 0 | -5.60(-0.13%) |
Mar 20, 2018 | 4204 | 4206 | 4175 | 4179 | 0 | -25.35(-0.60%) |
Mar 19, 2018 | 4228 | 4230 | 4184 | 4204 | 0 | -23.95(-0.57%) |
Mar 18, 2018 | 4221 | 4237 | 4213 | 4228 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 4221 | 4237 | 4213 | 4228 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 4221 | 4237 | 4213 | 4228 | 0 | +7.20(+0.17%) |
Mar 15, 2018 | 4245 | 4256 | 4212 | 4221 | 0 | -23.59(-0.56%) |
Mar 14, 2018 | 4254 | 4267 | 4238 | 4245 | 0 | -9.75(-0.23%) |
Mar 13, 2018 | 4271 | 4278 | 4248 | 4254 | 0 | -16.73(-0.39%) |
Mar 12, 2018 | 4259 | 4276 | 4254 | 4271 | 0 | +12.38(+0.29%) |
Mar 11, 2018 | 4213 | 4264 | 4208 | 4259 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 4213 | 4264 | 4208 | 4259 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 4213 | 4264 | 4208 | 4259 | 0 | +45.84(+1.09%) |
Mar 08, 2018 | 4193 | 4214 | 4184 | 4213 | 0 | +20.19(+0.48%) |
Mar 07, 2018 | 4192 | 4198 | 4177 | 4193 | 0 | +1.08(+0.03%) |
Mar 06, 2018 | 4184 | 4206 | 4181 | 4192 | 0 | +7.32(+0.17%) |
Mar 05, 2018 | 4189 | 4194 | 4164 | 4184 | 0 | -5.25(-0.13%) |
Mar 04, 2018 | 4176 | 4202 | 4144 | 4189 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 4176 | 4202 | 4144 | 4189 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 4176 | 4202 | 4144 | 4189 | 0 | +13.26(+0.32%) |