Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1838 | 1971 | 1789 | 1953 | 179 | +202.50(+11.57%) |
May 30, 2018 | 1782 | 1979 | 1750 | 1750 | 162 | +16.20(+0.93%) |
May 29, 2018 | 1710 | 1778 | 1665 | 1734 | 99 | +80.10(+4.84%) |
May 25, 2018 | 1654 | 1654 | 1654 | 0 | +30.60(+1.88%) | |
May 24, 2018 | 1588 | 1710 | 1575 | 1624 | 85 | +1.80(+0.11%) |
May 23, 2018 | 1586 | 1665 | 1576 | 1622 | 43 | -20.90(-1.27%) |
May 22, 2018 | 1703 | 1703 | 1533 | 1643 | 144 | +4.70(+0.29%) |
May 21, 2018 | 1629 | 1710 | 1620 | 1638 | 109 | -60.30(-3.55%) |
May 18, 2018 | 1800 | 1800 | 1620 | 1698 | 182 | -100.80(-5.60%) |
May 17, 2018 | 1800 | 1888 | 1700 | 1799 | 140 | +89.10(+5.21%) |
May 16, 2018 | 1629 | 1788 | 1530 | 1710 | 259 | -270.00(-13.64%) |
May 15, 2018 | 2025 | 2160 | 1926 | 1980 | 166 | -42.30(-2.09%) |
May 14, 2018 | 2025 | 2034 | 1935 | 2022 | 83 | +45.00(+2.28%) |
May 11, 2018 | 1892 | 2025 | 1800 | 1977 | 105 | +42.30(+2.19%) |
May 10, 2018 | 1980 | 1980 | 1890 | 1935 | 34 | -5.40(-0.28%) |
May 09, 2018 | 1935 | 1976 | 1892 | 1940 | 50 | -1.80(-0.09%) |
May 08, 2018 | 2042 | 2042 | 1858 | 1942 | 47 | -9.90(-0.51%) |
May 07, 2018 | 1932 | 2025 | 1890 | 1952 | 68 | +19.80(+1.02%) |
May 04, 2018 | 1886 | 2070 | 1804 | 1932 | 165 | +109.80(+6.02%) |
May 03, 2018 | 1881 | 1890 | 1800 | 1822 | 42 | -21.60(-1.17%) |
May 02, 2018 | 1845 | 1935 | 1800 | 1844 | 150 | +27.00(+1.49%) |
May 01, 2018 | 1728 | 1872 | 1710 | 1817 | 177 | +116.10(+6.83%) |
Apr 30, 2018 | 2070 | 2070 | 1630 | 1701 | 347 | -315.00(-15.62%) |
Apr 27, 2018 | 2160 | 2195 | 1891 | 2016 | 167 | -13.50(-0.67%) |
Apr 26, 2018 | 1998 | 2070 | 1998 | 2030 | 48 | -33.30(-1.61%) |
Apr 25, 2018 | 2103 | 2160 | 1940 | 2063 | 132 | -79.20(-3.70%) |
Apr 24, 2018 | 2199 | 2223 | 2094 | 2142 | 59 | -49.50(-2.26%) |
Apr 23, 2018 | 2114 | 2277 | 2114 | 2192 | 92 | -0.90(-0.04%) |
Apr 20, 2018 | 2187 | 2249 | 2160 | 2192 | 53 | +5.40(+0.25%) |
Apr 19, 2018 | 2295 | 2333 | 2161 | 2187 | 89 | -34.20(-1.54%) |
Apr 18, 2018 | 2217 | 2331 | 2174 | 2221 | 91 | -28.80(-1.28%) |
Apr 17, 2018 | 2250 | 2340 | 2149 | 2250 | 240 | +77.40(+3.56%) |
Apr 16, 2018 | 2277 | 2277 | 2160 | 2173 | 66 | -83.70(-3.71%) |
Apr 13, 2018 | 2339 | 2339 | 2161 | 2256 | 144 | -36.00(-1.57%) |
Apr 12, 2018 | 2376 | 2376 | 2268 | 2292 | 65 | -83.70(-3.52%) |
Apr 11, 2018 | 2340 | 2376 | 2254 | 2376 | 111 | +37.80(+1.62%) |
Apr 10, 2018 | 2430 | 2439 | 2269 | 2338 | 113 | -89.10(-3.67%) |
Apr 09, 2018 | 2358 | 2431 | 2295 | 2427 | 98 | +37.80(+1.58%) |
Apr 06, 2018 | 2376 | 2410 | 2250 | 2390 | 81 | +15.30(+0.64%) |
Apr 05, 2018 | 2250 | 2385 | 2164 | 2374 | 98 | +124.20(+5.52%) |
Apr 04, 2018 | 2250 | 2252 | 2070 | 2250 | 128 | +89.10(+4.12%) |
Apr 03, 2018 | 2430 | 2552 | 2070 | 2161 | 483 | -333.00(-13.35%) |
Apr 02, 2018 | 2655 | 2655 | 2430 | 2494 | 156 | -161.10(-6.07%) |
Mar 29, 2018 | 2655 | 2655 | 2655 | 0 | -225.00(-7.81%) | |
Mar 28, 2018 | 3214 | 3240 | 2705 | 2880 | 836 | +12.60(+0.44%) |
Mar 27, 2018 | 2810 | 3042 | 2808 | 2867 | 203 | +33.30(+1.17%) |
Mar 26, 2018 | 3222 | 3240 | 2746 | 2834 | 347 | -257.40(-8.33%) |
Mar 23, 2018 | 2880 | 3229 | 2866 | 3092 | 582 | +228.60(+7.98%) |
Mar 22, 2018 | 2790 | 3046 | 2750 | 2863 | 192 | +90.90(+3.28%) |
Mar 21, 2018 | 2880 | 2943 | 2727 | 2772 | 215 | -63.00(-2.22%) |
Mar 20, 2018 | 2934 | 3025 | 2799 | 2835 | 153 | -18.00(-0.63%) |
Mar 19, 2018 | 2970 | 2970 | 2799 | 2853 | 229 | -151.20(-5.03%) |
Mar 16, 2018 | 3150 | 3150 | 2800 | 3004 | 418 | -100.80(-3.25%) |
Mar 15, 2018 | 3420 | 3663 | 3024 | 3105 | 937 | -135.00(-4.17%) |
Mar 14, 2018 | 2989 | 3688 | 2989 | 3240 | 2,328 | +273.60(+9.22%) |
Mar 13, 2018 | 2969 | 3231 | 2797 | 2966 | 373 | +59.40(+2.04%) |
Mar 12, 2018 | 2875 | 3015 | 2790 | 2907 | 84 | +80.10(+2.83%) |
Mar 09, 2018 | 2754 | 2880 | 2700 | 2827 | 97 | +81.00(+2.95%) |
Mar 08, 2018 | 3015 | 3015 | 2610 | 2746 | 242 | -202.50(-6.87%) |
Mar 07, 2018 | 3082 | 2908 | 2948 | 298 | -89.10(-2.93%) | |
Mar 06, 2018 | 2925 | 3123 | 2904 | 3038 | 262 | +144.00(+4.98%) |
Mar 05, 2018 | 2835 | 3042 | 2790 | 2894 | 251 | +120.60(+4.35%) |
Mar 02, 2018 | 2828 | 2907 | 2700 | 2773 | 140 | -87.30(-3.05%) |