Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2975 | 3019 | 2970 | 2970 | 24,012 | +8.13(+0.27%) |
Jun 28, 2018 | 2932 | 2978 | 2919 | 2962 | 21,239 | +21.30(+0.72%) |
Jun 27, 2018 | 2985 | 2990 | 2932 | 2941 | 29,516 | -32.18(-1.08%) |
Jun 26, 2018 | 2981 | 3026 | 2954 | 2973 | 44,231 | +7.96(+0.27%) |
Jun 25, 2018 | 2980 | 3012 | 2955 | 2965 | 31,595 | -35.51(-1.18%) |
Jun 22, 2018 | 3061 | 3065 | 2983 | 3001 | 47,182 | -64.86(-2.12%) |
Jun 21, 2018 | 3095 | 3107 | 3060 | 3066 | 31,342 | -34.41(-1.11%) |
Jun 20, 2018 | 3114 | 3126 | 3043 | 3100 | 16,787 | +0.92(+0.03%) |
Jun 19, 2018 | 3096 | 3131 | 3093 | 3099 | 35,322 | -7.00(-0.23%) |
Jun 18, 2018 | 3134 | 3170 | 3095 | 3106 | 24,922 | -76.39(-2.40%) |
Jun 15, 2018 | 3182 | 3070 | 3182 | 53,677 | +67.75(+2.18%) | |
Jun 14, 2018 | 3109 | 3131 | 3061 | 3115 | 18,490 | +10.26(+0.33%) |
Jun 13, 2018 | 3210 | 3210 | 3093 | 3104 | 42,766 | -105.83(-3.30%) |
Jun 12, 2018 | 3172 | 3233 | 3134 | 3210 | 27,763 | +48.98(+1.55%) |
Jun 11, 2018 | 3196 | 3218 | 3148 | 3161 | 32,009 | -35.22(-1.10%) |
Jun 08, 2018 | 3120 | 3199 | 3098 | 3196 | 33,274 | +71.16(+2.28%) |
Jun 07, 2018 | 3102 | 3125 | 3068 | 3125 | 32,316 | +14.29(+0.46%) |
Jun 06, 2018 | 3112 | 3031 | 3111 | 34,836 | +43.87(+1.43%) | |
Jun 05, 2018 | 3025 | 3067 | 3025 | 3067 | 39,645 | +33.19(+1.09%) |
Jun 04, 2018 | 3048 | 3066 | 3022 | 3034 | 19,738 | -1.42(-0.05%) |
Jun 01, 2018 | 2996 | 3061 | 2996 | 3035 | 16,266 | +44.82(+1.50%) |
May 31, 2018 | 3058 | 3059 | 2985 | 2991 | 32,251 | -67.56(-2.21%) |
May 30, 2018 | 3090 | 3104 | 3027 | 3058 | 38,228 | -27.85(-0.90%) |
May 29, 2018 | 3024 | 3086 | 3001 | 3086 | 23,667 | +60.95(+2.01%) |
May 25, 2018 | 3025 | 3025 | 3025 | 0 | +49.95(+1.68%) | |
May 24, 2018 | 3005 | 3010 | 2947 | 2975 | 45,870 | -16.97(-0.57%) |
May 23, 2018 | 2952 | 3010 | 2924 | 2992 | 32,344 | +36.93(+1.25%) |
May 22, 2018 | 3015 | 3024 | 2944 | 2955 | 26,208 | -69.94(-2.31%) |
May 21, 2018 | 2981 | 3039 | 2981 | 3025 | 34,316 | +61.38(+2.07%) |
May 18, 2018 | 2989 | 2989 | 2948 | 2964 | 30,860 | -16.67(-0.56%) |
May 17, 2018 | 2919 | 2995 | 2916 | 2980 | 22,622 | +63.32(+2.17%) |
May 16, 2018 | 2901 | 2937 | 2878 | 2917 | 37,813 | +15.00(+0.52%) |
May 15, 2018 | 3025 | 3064 | 2893 | 2902 | 32,032 | -150.00(-4.91%) |
May 14, 2018 | 3056 | 3079 | 3039 | 3052 | 31,759 | -1.61(-0.05%) |
May 11, 2018 | 3014 | 3075 | 3014 | 3054 | 44,691 | +31.61(+1.05%) |
May 10, 2018 | 3024 | 3040 | 3005 | 3022 | 24,841 | -0.99(-0.03%) |
May 09, 2018 | 3089 | 3089 | 2983 | 3023 | 36,078 | -66.77(-2.16%) |
May 08, 2018 | 3095 | 3125 | 3068 | 3090 | 33,216 | -18.86(-0.61%) |
May 07, 2018 | 3163 | 3171 | 3101 | 3109 | 31,592 | -49.97(-1.58%) |
May 04, 2018 | 3140 | 3185 | 3118 | 3159 | 12,977 | -4.48(-0.14%) |
May 03, 2018 | 3098 | 3180 | 3098 | 3163 | 20,611 | +69.85(+2.26%) |
May 02, 2018 | 3122 | 3163 | 3083 | 3093 | 17,781 | -39.17(-1.25%) |
May 01, 2018 | 3076 | 3150 | 3065 | 3132 | 21,313 | +32.39(+1.04%) |
Apr 30, 2018 | 3156 | 3173 | 3087 | 3100 | 29,365 | -57.93(-1.83%) |
Apr 27, 2018 | 3185 | 3190 | 3110 | 3158 | 17,811 | +13.81(+0.44%) |
Apr 26, 2018 | 3118 | 3148 | 3044 | 3144 | 29,914 | +42.92(+1.38%) |
Apr 25, 2018 | 3069 | 3106 | 3021 | 3101 | 25,393 | +32.11(+1.05%) |
Apr 24, 2018 | 3060 | 3128 | 3043 | 3069 | 37,528 | +19.52(+0.64%) |
Apr 23, 2018 | 3060 | 3127 | 2995 | 3050 | 31,668 | -8.79(-0.29%) |
Apr 20, 2018 | 3083 | 3119 | 3040 | 3058 | 26,615 | +6.13(+0.20%) |
Apr 19, 2018 | 3150 | 3151 | 2909 | 3052 | 35,506 | +11.23(+0.37%) |
Apr 18, 2018 | 3067 | 3123 | 3032 | 3041 | 27,005 | -16.33(-0.53%) |
Apr 17, 2018 | 3002 | 3059 | 2951 | 3057 | 24,845 | +57.34(+1.91%) |
Apr 16, 2018 | 3025 | 3053 | 2989 | 3000 | 18,394 | -22.41(-0.74%) |
Apr 13, 2018 | 3002 | 3031 | 2955 | 3022 | 21,668 | +34.38(+1.15%) |
Apr 12, 2018 | 3077 | 3096 | 2985 | 2988 | 23,359 | -101.98(-3.30%) |
Apr 11, 2018 | 3183 | 3183 | 3066 | 3090 | 28,563 | -84.22(-2.65%) |
Apr 10, 2018 | 3145 | 3190 | 3130 | 3174 | 20,534 | +57.78(+1.85%) |
Apr 09, 2018 | 3146 | 3180 | 3097 | 3116 | 20,783 | -5.56(-0.18%) |
Apr 06, 2018 | 3147 | 3185 | 3075 | 3122 | 32,916 | -63.22(-1.98%) |
Apr 05, 2018 | 3146 | 3224 | 3140 | 3185 | 23,669 | +58.65(+1.88%) |
Apr 04, 2018 | 2952 | 3145 | 2952 | 3127 | 30,512 | +137.21(+4.59%) |
Apr 03, 2018 | 2938 | 3001 | 2888 | 2989 | 27,683 | +67.29(+2.30%) |