Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12796 | 12804 | 12548 | 12605 | 0 | -178.90(-1.40%) |
May 30, 2018 | 12693 | 12784 | 12663 | 12784 | 0 | +117.30(+0.93%) |
May 29, 2018 | 12786 | 12803 | 12609 | 12666 | 0 | -197.00(-1.53%) |
May 28, 2018 | 13016 | 13041 | 12828 | 12864 | 0 | -74.50(-0.58%) |
May 27, 2018 | 12917 | 13002 | 12852 | 12938 | 0 | +0.00(+0.00%) |
May 26, 2018 | 12917 | 13002 | 12852 | 12938 | 0 | +0.00(+0.00%) |
May 25, 2018 | 12917 | 13002 | 12852 | 12938 | 0 | +82.90(+0.64%) |
May 24, 2018 | 12956 | 13006 | 12802 | 12855 | 0 | -121.70(-0.94%) |
May 23, 2018 | 13139 | 13148 | 12930 | 12977 | 0 | -193.10(-1.47%) |
May 22, 2018 | 13133 | 13204 | 13062 | 13170 | 0 | +92.20(+0.71%) |
May 21, 2018 | 13116 | 13133 | 13051 | 13078 | 0 | +0.00(+0.00%) |
May 20, 2018 | 13116 | 13133 | 13051 | 13078 | 0 | +0.00(+0.00%) |
May 19, 2018 | 13116 | 13133 | 13051 | 13078 | 0 | +0.00(+0.00%) |
May 18, 2018 | 13116 | 13133 | 13051 | 13078 | 0 | -36.90(-0.28%) |
May 17, 2018 | 12985 | 13115 | 12982 | 13115 | 0 | +118.30(+0.91%) |
May 16, 2018 | 12984 | 13031 | 12960 | 12996 | 0 | +26.30(+0.20%) |
May 15, 2018 | 12948 | 13006 | 12918 | 12970 | 0 | -7.70(-0.06%) |
May 14, 2018 | 13010 | 13015 | 12927 | 12978 | 0 | -23.50(-0.18%) |
May 13, 2018 | 13023 | 13033 | 12964 | 13001 | 0 | +0.00(+0.00%) |
May 12, 2018 | 13023 | 13033 | 12964 | 13001 | 0 | +0.00(+0.00%) |
May 11, 2018 | 13023 | 13033 | 12964 | 13001 | 0 | -21.70(-0.17%) |
May 10, 2018 | 12975 | 13034 | 12928 | 13023 | 0 | +79.80(+0.62%) |
May 09, 2018 | 12918 | 12962 | 12890 | 12943 | 0 | +30.90(+0.24%) |
May 08, 2018 | 12924 | 12934 | 12855 | 12912 | 0 | -35.90(-0.28%) |
May 07, 2018 | 12827 | 12961 | 12814 | 12948 | 0 | +128.50(+1.00%) |
May 06, 2018 | 12733 | 12820 | 12708 | 12820 | 0 | +0.00(+0.00%) |
May 05, 2018 | 12733 | 12820 | 12708 | 12820 | 0 | +0.00(+0.00%) |
May 04, 2018 | 12733 | 12820 | 12708 | 12820 | 0 | +129.40(+1.02%) |
May 03, 2018 | 12776 | 12798 | 12665 | 12690 | 0 | -112.00(-0.87%) |
May 02, 2018 | 12611 | 12828 | 12605 | 12802 | 0 | +190.10(+1.51%) |
May 01, 2018 | 12606 | 12623 | 12564 | 12612 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 12606 | 12623 | 12564 | 12612 | 0 | +31.20(+0.25%) |
Apr 29, 2018 | 12573 | 12628 | 12518 | 12581 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 12573 | 12628 | 12518 | 12581 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 12573 | 12628 | 12518 | 12581 | 0 | +80.40(+0.64%) |
Apr 26, 2018 | 12396 | 12503 | 12384 | 12500 | 0 | +78.20(+0.63%) |
Apr 25, 2018 | 12457 | 12485 | 12312 | 12422 | 0 | -128.50(-1.02%) |
Apr 24, 2018 | 12602 | 12647 | 12481 | 12551 | 0 | -21.60(-0.17%) |
Apr 23, 2018 | 12538 | 12588 | 12466 | 12572 | 0 | +31.90(+0.25%) |
Apr 22, 2018 | 12556 | 12585 | 12491 | 12540 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 12556 | 12585 | 12491 | 12540 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 12556 | 12585 | 12491 | 12540 | 0 | -26.90(-0.21%) |
Apr 19, 2018 | 12596 | 12596 | 12535 | 12567 | 0 | -23.40(-0.19%) |
Apr 18, 2018 | 12598 | 12640 | 12548 | 12591 | 0 | +5.20(+0.04%) |
Apr 17, 2018 | 12443 | 12614 | 12417 | 12586 | 0 | +194.20(+1.57%) |
Apr 16, 2018 | 12479 | 12487 | 12376 | 12391 | 0 | -51.00(-0.41%) |
Apr 15, 2018 | 12461 | 12524 | 12412 | 12442 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 12461 | 12524 | 12412 | 12442 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 12461 | 12524 | 12412 | 12442 | 0 | +27.40(+0.22%) |
Apr 12, 2018 | 12282 | 12434 | 12264 | 12415 | 0 | +121.00(+0.98%) |
Apr 11, 2018 | 12372 | 12382 | 12257 | 12294 | 0 | -103.30(-0.83%) |
Apr 10, 2018 | 12390 | 12429 | 12335 | 12397 | 0 | +135.50(+1.11%) |
Apr 09, 2018 | 12311 | 12371 | 12205 | 12262 | 0 | +20.50(+0.17%) |
Apr 08, 2018 | 12243 | 12290 | 12202 | 12241 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 12243 | 12290 | 12202 | 12241 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 12243 | 12290 | 12202 | 12241 | 0 | -63.90(-0.52%) |
Apr 05, 2018 | 12154 | 12322 | 12136 | 12305 | 0 | +347.30(+2.90%) |
Apr 04, 2018 | 12000 | 12011 | 11792 | 11958 | 0 | -44.60(-0.37%) |
Apr 03, 2018 | 11998 | 12070 | 11914 | 12002 | 0 | -94.20(-0.78%) |
Apr 02, 2018 | 11956 | 12151 | 11942 | 12097 | 0 | +0.00(+0.00%) |
Apr 01, 2018 | 11956 | 12151 | 11942 | 12097 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 11956 | 12151 | 11942 | 12097 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 11956 | 12151 | 11942 | 12097 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 11956 | 12151 | 11942 | 12097 | 0 | +156.00(+1.31%) |
Mar 28, 2018 | 11868 | 11961 | 11770 | 11941 | 0 | -30.10(-0.25%) |
Mar 27, 2018 | 11996 | 12043 | 11928 | 11971 | 0 | +183.50(+1.56%) |
Mar 26, 2018 | 11920 | 11984 | 11727 | 11787 | 0 | -99.00(-0.83%) |
Mar 25, 2018 | 11996 | 12002 | 11819 | 11886 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 11996 | 12002 | 11819 | 11886 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 11996 | 12002 | 11819 | 11886 | 0 | -213.80(-1.77%) |
Mar 22, 2018 | 12188 | 12267 | 12010 | 12100 | 0 | -209.10(-1.70%) |
Mar 21, 2018 | 12337 | 12344 | 12250 | 12309 | 0 | +1.90(+0.02%) |
Mar 20, 2018 | 12261 | 12320 | 12192 | 12307 | 0 | +90.30(+0.74%) |
Mar 19, 2018 | 12346 | 12370 | 12184 | 12217 | 0 | -172.60(-1.39%) |
Mar 18, 2018 | 12346 | 12454 | 12338 | 12390 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 12346 | 12454 | 12338 | 12390 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 12346 | 12454 | 12338 | 12390 | 0 | +44.00(+0.36%) |
Mar 15, 2018 | 12284 | 12378 | 12240 | 12346 | 0 | +107.90(+0.88%) |
Mar 14, 2018 | 12212 | 12323 | 12203 | 12238 | 0 | +16.70(+0.14%) |
Mar 13, 2018 | 12426 | 12460 | 12162 | 12221 | 0 | -197.40(-1.59%) |
Mar 12, 2018 | 12453 | 12455 | 12361 | 12418 | 0 | +71.70(+0.58%) |
Mar 11, 2018 | 12332 | 12408 | 12285 | 12347 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 12332 | 12408 | 12285 | 12347 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 12332 | 12408 | 12285 | 12347 | 0 | -8.90(-0.07%) |
Mar 08, 2018 | 12238 | 12383 | 12177 | 12356 | 0 | +110.20(+0.90%) |
Mar 07, 2018 | 12060 | 12265 | 12021 | 12245 | 0 | +131.50(+1.09%) |
Mar 06, 2018 | 12229 | 12260 | 12110 | 12114 | 0 | +23.00(+0.19%) |
Mar 05, 2018 | 11832 | 12110 | 11831 | 12091 | 0 | +177.20(+1.49%) |
Mar 04, 2018 | 12052 | 12081 | 11878 | 11914 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 12052 | 12081 | 11878 | 11914 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 12052 | 12081 | 11878 | 11914 | 0 | -277.20(-2.27%) |