Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1355 | 1366 | 1329 | 1356 | 155,891 | +3.63(+0.27%) |
May 30, 2018 | 1367 | 1376 | 1346 | 1352 | 116,827 | -29.92(-2.17%) |
May 29, 2018 | 1383 | 1406 | 1359 | 1382 | 190,737 | +17.23(+1.26%) |
May 25, 2018 | 1365 | 1365 | 1365 | 0 | -3.63(-0.27%) | |
May 24, 2018 | 1367 | 1409 | 1360 | 1368 | 137,764 | +2.72(+0.20%) |
May 23, 2018 | 1433 | 1434 | 1366 | 1366 | 317,581 | -35.36(-2.52%) |
May 22, 2018 | 1376 | 1408 | 1369 | 1401 | 167,203 | +6.34(+0.45%) |
May 21, 2018 | 1386 | 1414 | 1367 | 1395 | 168,173 | -23.57(-1.66%) |
May 18, 2018 | 1412 | 1425 | 1399 | 1418 | 129,024 | +20.85(+1.49%) |
May 17, 2018 | 1395 | 1418 | 1366 | 1397 | 165,726 | +17.23(+1.25%) |
May 16, 2018 | 1404 | 1405 | 1370 | 1380 | 119,626 | -27.20(-1.93%) |
May 15, 2018 | 1395 | 1429 | 1393 | 1407 | 200,106 | +45.34(+3.33%) |
May 14, 2018 | 1360 | 1369 | 1337 | 1362 | 182,368 | -7.26(-0.53%) |
May 11, 2018 | 1372 | 1387 | 1360 | 1369 | 165,487 | +3.63(+0.27%) |
May 10, 2018 | 1395 | 1398 | 1362 | 1366 | 188,013 | -41.71(-2.96%) |
May 09, 2018 | 1446 | 1463 | 1405 | 1407 | 142,383 | -49.87(-3.42%) |
May 08, 2018 | 1462 | 1487 | 1446 | 1457 | 161,995 | +5.44(+0.37%) |
May 07, 2018 | 1469 | 1471 | 1436 | 1452 | 150,109 | -36.27(-2.44%) |
May 04, 2018 | 1597 | 1601 | 1476 | 1488 | 234,279 | -88.86(-5.64%) |
May 03, 2018 | 1599 | 1652 | 1559 | 1577 | 279,175 | +1.82(+0.12%) |
May 02, 2018 | 1541 | 1580 | 1526 | 1575 | 179,335 | +25.38(+1.64%) |
May 01, 2018 | 1614 | 1627 | 1547 | 1550 | 158,738 | -51.68(-3.23%) |
Apr 30, 2018 | 1558 | 1615 | 1529 | 1601 | 160,003 | +33.55(+2.14%) |
Apr 27, 2018 | 1504 | 1596 | 1502 | 1568 | 208,978 | -4.53(-0.29%) |
Apr 26, 2018 | 1612 | 1629 | 1554 | 1572 | 201,493 | -101.56(-6.07%) |
Apr 25, 2018 | 1675 | 1745 | 1655 | 1674 | 269,076 | -6.34(-0.38%) |
Apr 24, 2018 | 1560 | 1713 | 1551 | 1680 | 280,964 | +98.83(+6.25%) |
Apr 23, 2018 | 1548 | 1607 | 1529 | 1581 | 148,294 | +15.41(+0.98%) |
Apr 20, 2018 | 1509 | 1584 | 1506 | 1566 | 184,842 | +70.73(+4.73%) |
Apr 19, 2018 | 1479 | 1513 | 1470 | 1495 | 169,938 | +36.27(+2.49%) |
Apr 18, 2018 | 1464 | 1487 | 1443 | 1459 | 126,746 | -8.16(-0.56%) |
Apr 17, 2018 | 1521 | 1529 | 1455 | 1467 | 167,846 | -99.74(-6.37%) |
Apr 16, 2018 | 1571 | 1599 | 1549 | 1567 | 139,597 | -34.46(-2.15%) |
Apr 13, 2018 | 1555 | 1623 | 1548 | 1601 | 210,367 | +20.86(+1.32%) |
Apr 12, 2018 | 1606 | 1609 | 1561 | 1580 | 173,232 | -54.41(-3.33%) |
Apr 11, 2018 | 1637 | 1641 | 1585 | 1635 | 178,977 | +21.76(+1.35%) |
Apr 10, 2018 | 1642 | 1678 | 1592 | 1613 | 257,661 | -110.62(-6.42%) |
Apr 09, 2018 | 1711 | 1730 | 1616 | 1724 | 230,240 | -34.45(-1.96%) |
Apr 06, 2018 | 1687 | 1781 | 1641 | 1758 | 287,771 | +121.50(+7.42%) |
Apr 05, 2018 | 1614 | 1672 | 1606 | 1637 | 183,662 | -25.39(-1.53%) |
Apr 04, 2018 | 1847 | 1852 | 1647 | 1662 | 286,916 | -82.51(-4.73%) |
Apr 03, 2018 | 1757 | 1842 | 1722 | 1745 | 287,465 | -56.22(-3.12%) |
Apr 02, 2018 | 1696 | 1855 | 1674 | 1801 | 326,838 | +138.73(+8.35%) |
Mar 29, 2018 | 1662 | 1662 | 1662 | 0 | -93.39(-5.32%) | |
Mar 28, 2018 | 1725 | 1796 | 1676 | 1755 | 387,035 | +57.12(+3.36%) |
Mar 27, 2018 | 1514 | 1737 | 1513 | 1698 | 287,494 | +150.52(+9.72%) |
Mar 26, 2018 | 1638 | 1722 | 1541 | 1548 | 290,602 | -194.04(-11.14%) |
Mar 23, 2018 | 1618 | 1745 | 1599 | 1742 | 284,488 | +127.85(+7.92%) |
Mar 22, 2018 | 1561 | 1618 | 1533 | 1614 | 301,269 | +110.62(+7.36%) |
Mar 21, 2018 | 1495 | 1521 | 1453 | 1503 | 159,170 | +19.52(+1.32%) |
Mar 20, 2018 | 1495 | 1510 | 1472 | 1484 | 141,836 | -10.85(-0.73%) |
Mar 19, 2018 | 1446 | 1533 | 1446 | 1495 | 259,697 | +88.66(+6.31%) |
Mar 16, 2018 | 1389 | 1409 | 1378 | 1406 | 102,030 | +9.96(+0.71%) |
Mar 15, 2018 | 1386 | 1410 | 1370 | 1396 | 132,188 | +5.43(+0.39%) |
Mar 14, 2018 | 1367 | 1403 | 1364 | 1391 | 185,279 | +2.71(+0.20%) |
Mar 13, 2018 | 1319 | 1399 | 1308 | 1388 | 231,421 | +48.86(+3.65%) |
Mar 12, 2018 | 1344 | 1354 | 1325 | 1339 | 132,956 | -19.91(-1.47%) |
Mar 09, 2018 | 1410 | 1416 | 1358 | 1359 | 131,109 | -81.43(-5.65%) |
Mar 08, 2018 | 1447 | 1463 | 1436 | 1440 | 118,581 | -22.62(-1.55%) |
Mar 07, 2018 | 1515 | 1459 | 1463 | 168,215 | -10.85(-0.74%) | |
Mar 06, 2018 | 1472 | 1502 | 1458 | 1474 | 159,822 | -19.91(-1.33%) |
Mar 05, 2018 | 1564 | 1582 | 1479 | 1494 | 161,972 | -48.85(-3.17%) |
Mar 02, 2018 | 1640 | 1658 | 1534 | 1543 | 240,183 | -41.62(-2.63%) |