Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3684 | 3968 | 3678 | 3705 | 12,750 | -103.25(-2.71%) |
May 30, 2018 | 3482 | 3844 | 3476 | 3808 | 20,384 | +401.62(+11.79%) |
May 29, 2018 | 3254 | 3483 | 3248 | 3406 | 18,525 | +35.05(+1.04%) |
May 25, 2018 | 3371 | 3371 | 3371 | 0 | -366.58(-9.81%) | |
May 24, 2018 | 3690 | 3834 | 3622 | 3738 | 14,241 | -159.13(-4.08%) |
May 23, 2018 | 3909 | 3974 | 3680 | 3897 | 16,795 | -69.15(-1.74%) |
May 22, 2018 | 4328 | 4452 | 3905 | 3966 | 20,645 | -314.48(-7.35%) |
May 21, 2018 | 4111 | 4284 | 4051 | 4281 | 13,287 | +257.65(+6.40%) |
May 18, 2018 | 4095 | 4143 | 3959 | 4023 | 11,115 | -92.83(-2.26%) |
May 17, 2018 | 3835 | 4143 | 3827 | 4116 | 14,879 | +341.95(+9.06%) |
May 16, 2018 | 3653 | 3794 | 3599 | 3774 | 8,228 | +75.78(+2.05%) |
May 15, 2018 | 3645 | 3712 | 3519 | 3698 | 7,390 | +44.52(+1.22%) |
May 14, 2018 | 3580 | 3674 | 3563 | 3653 | 8,432 | +134.50(+3.82%) |
May 11, 2018 | 3592 | 3645 | 3483 | 3519 | 9,266 | -85.25(-2.37%) |
May 10, 2018 | 3594 | 3652 | 3490 | 3604 | 11,810 | +45.47(+1.28%) |
May 09, 2018 | 3529 | 3719 | 3510 | 3559 | 22,294 | +186.60(+5.53%) |
May 08, 2018 | 3164 | 3373 | 2928 | 3372 | 29,083 | +188.50(+5.92%) |
May 07, 2018 | 3221 | 3448 | 3162 | 3184 | 19,461 | +63.47(+2.03%) |
May 04, 2018 | 2960 | 3143 | 2939 | 3120 | 10,556 | +160.08(+5.41%) |
May 03, 2018 | 3054 | 3083 | 2868 | 2960 | 14,042 | -157.24(-5.04%) |
May 02, 2018 | 2990 | 3193 | 2990 | 3117 | 11,640 | +81.46(+2.68%) |
May 01, 2018 | 2993 | 3056 | 2905 | 3036 | 12,371 | -37.89(-1.23%) |
Apr 30, 2018 | 2939 | 3165 | 2936 | 3074 | 14,916 | +96.62(+3.25%) |
Apr 27, 2018 | 3093 | 3115 | 2955 | 2977 | 12,536 | -169.56(-5.39%) |
Apr 26, 2018 | 3073 | 3153 | 2996 | 3147 | 14,040 | +115.56(+3.81%) |
Apr 25, 2018 | 2906 | 3038 | 2832 | 3031 | 12,628 | +113.67(+3.90%) |
Apr 24, 2018 | 3040 | 3144 | 2832 | 2917 | 18,141 | -106.09(-3.51%) |
Apr 23, 2018 | 2882 | 3030 | 2827 | 3024 | 13,086 | +58.73(+1.98%) |
Apr 20, 2018 | 2914 | 3008 | 2848 | 2965 | 10,917 | -33.15(-1.11%) |
Apr 19, 2018 | 3039 | 3109 | 2939 | 2998 | 16,078 | -17.05(-0.57%) |
Apr 18, 2018 | 2858 | 3124 | 2842 | 3015 | 26,046 | +252.91(+9.16%) |
Apr 17, 2018 | 2709 | 2794 | 2657 | 2762 | 13,020 | +55.88(+2.06%) |
Apr 16, 2018 | 2652 | 2753 | 2577 | 2706 | 14,205 | +55.89(+2.11%) |
Apr 13, 2018 | 2557 | 2704 | 2535 | 2650 | 10,240 | +131.66(+5.23%) |
Apr 12, 2018 | 2511 | 2567 | 2429 | 2519 | 10,327 | -21.78(-0.86%) |
Apr 11, 2018 | 2419 | 2583 | 2395 | 2540 | 15,537 | +127.87(+5.30%) |
Apr 10, 2018 | 2263 | 2461 | 2245 | 2413 | 27,125 | +275.65(+12.90%) |
Apr 09, 2018 | 2207 | 2248 | 2131 | 2137 | 22,905 | +5.68(+0.27%) |
Apr 06, 2018 | 2267 | 2313 | 2005 | 2131 | 31,260 | -187.55(-8.09%) |
Apr 05, 2018 | 2149 | 2363 | 2149 | 2319 | 23,774 | +183.76(+8.61%) |
Apr 04, 2018 | 2001 | 2139 | 1972 | 2135 | 18,469 | -0.95(-0.04%) |
Apr 03, 2018 | 2076 | 2138 | 1948 | 2136 | 21,575 | +104.20(+5.13%) |
Apr 02, 2018 | 2203 | 2213 | 1905 | 2032 | 38,353 | -226.39(-10.03%) |
Mar 29, 2018 | 2258 | 2258 | 2258 | 0 | +172.40(+8.27%) | |
Mar 28, 2018 | 2154 | 2208 | 2055 | 2086 | 14,046 | -41.68(-1.96%) |
Mar 27, 2018 | 2302 | 2321 | 2084 | 2127 | 12,750 | -165.77(-7.23%) |
Mar 26, 2018 | 2230 | 2294 | 2123 | 2293 | 13,558 | +124.09(+5.72%) |
Mar 23, 2018 | 2241 | 2366 | 2155 | 2169 | 13,391 | -11.37(-0.52%) |
Mar 22, 2018 | 2244 | 2299 | 2172 | 2181 | 10,502 | -148.71(-6.38%) |
Mar 21, 2018 | 2117 | 2353 | 2094 | 2329 | 23,080 | +257.65(+12.44%) |
Mar 20, 2018 | 2037 | 2115 | 2029 | 2072 | 12,949 | +93.77(+4.74%) |
Mar 19, 2018 | 2106 | 2111 | 1932 | 1978 | 17,471 | -161.98(-7.57%) |
Mar 16, 2018 | 2072 | 2179 | 2032 | 2140 | 10,937 | +73.89(+3.58%) |
Mar 15, 2018 | 2172 | 2227 | 2025 | 2066 | 16,473 | -89.99(-4.17%) |
Mar 14, 2018 | 2216 | 2219 | 2133 | 2156 | 8,533 | -15.15(-0.70%) |
Mar 13, 2018 | 2204 | 2276 | 2146 | 2171 | 8,890 | -36.95(-1.67%) |
Mar 12, 2018 | 2167 | 2259 | 2134 | 2208 | 11,336 | +8.53(+0.39%) |
Mar 09, 2018 | 2112 | 2208 | 2112 | 2199 | 11,347 | +135.45(+6.56%) |
Mar 08, 2018 | 2087 | 2112 | 2007 | 2064 | 9,370 | -13.26(-0.64%) |
Mar 07, 2018 | 2186 | 2017 | 2077 | 11,738 | -64.41(-3.01%) | |
Mar 06, 2018 | 2233 | 2255 | 2123 | 2142 | 10,423 | -63.46(-2.88%) |
Mar 05, 2018 | 2047 | 2242 | 2041 | 2205 | 15,762 | +115.56(+5.53%) |
Mar 02, 2018 | 1900 | 2096 | 1855 | 2090 | 13,092 | +126.93(+6.47%) |