Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4197 | 4200 | 4075 | 4075 | 220 | -101.99(-2.44%) |
May 30, 2018 | 4066 | 4177 | 4040 | 4177 | 393 | +170.99(+4.27%) |
May 29, 2018 | 4005 | 4070 | 4000 | 4006 | 193 | +5.01(+0.13%) |
May 25, 2018 | 4001 | 4001 | 4001 | 0 | -27.01(-0.67%) | |
May 24, 2018 | 4083 | 4116 | 4015 | 4028 | 299 | -50.52(-1.24%) |
May 23, 2018 | 4110 | 4150 | 4040 | 4079 | 122 | +6.23(+0.15%) |
May 22, 2018 | 4165 | 4177 | 4072 | 4072 | 179 | -100.13(-2.40%) |
May 21, 2018 | 4106 | 4172 | 4051 | 4172 | 332 | +62.58(+1.52%) |
May 18, 2018 | 4055 | 4110 | 4051 | 4110 | 234 | +45.65(+1.12%) |
May 17, 2018 | 4017 | 4079 | 3981 | 4064 | 287 | +64.20(+1.60%) |
May 16, 2018 | 3966 | 4021 | 3958 | 4000 | 218 | +42.96(+1.09%) |
May 15, 2018 | 4035 | 4041 | 3950 | 3957 | 458 | -67.94(-1.69%) |
May 14, 2018 | 4015 | 4035 | 3948 | 4025 | 79 | +8.17(+0.20%) |
May 11, 2018 | 4045 | 4058 | 3995 | 4017 | 132 | -23.19(-0.57%) |
May 10, 2018 | 4045 | 4059 | 4006 | 4040 | 186 | +24.64(+0.61%) |
May 09, 2018 | 3906 | 4020 | 3906 | 4015 | 319 | +119.32(+3.06%) |
May 08, 2018 | 3935 | 3947 | 3895 | 3896 | 353 | -43.84(-1.11%) |
May 07, 2018 | 3915 | 3947 | 3884 | 3940 | 259 | +17.58(+0.45%) |
May 04, 2018 | 3920 | 3972 | 3883 | 3922 | 365 | -27.70(-0.70%) |
May 03, 2018 | 3985 | 3999 | 3928 | 3950 | 654 | -41.99(-1.05%) |
May 02, 2018 | 4034 | 4076 | 3992 | 3992 | 572 | -67.96(-1.67%) |
May 01, 2018 | 4014 | 4060 | 3977 | 4060 | 238 | +52.90(+1.32%) |
Apr 30, 2018 | 4000 | 4034 | 3969 | 4007 | 234 | +7.06(+0.18%) |
Apr 27, 2018 | 4036 | 4095 | 3984 | 4000 | 197 | -14.23(-0.35%) |
Apr 26, 2018 | 3982 | 4065 | 3982 | 4014 | 229 | +29.15(+0.73%) |
Apr 25, 2018 | 4018 | 4100 | 3983 | 3985 | 253 | -24.93(-0.62%) |
Apr 24, 2018 | 4041 | 4041 | 4001 | 4010 | 278 | -11.58(-0.29%) |
Apr 23, 2018 | 4115 | 4120 | 4011 | 4022 | 382 | -71.42(-1.74%) |
Apr 20, 2018 | 4109 | 4110 | 4016 | 4093 | 228 | +43.00(+1.06%) |
Apr 19, 2018 | 4081 | 4130 | 4050 | 4050 | 258 | -50.00(-1.22%) |
Apr 18, 2018 | 4127 | 4150 | 4064 | 4100 | 520 | -26.64(-0.65%) |
Apr 17, 2018 | 4100 | 4127 | 4080 | 4127 | 559 | +36.64(+0.90%) |
Apr 16, 2018 | 4109 | 4110 | 4050 | 4090 | 439 | +1.66(+0.04%) |
Apr 13, 2018 | 4161 | 4161 | 4050 | 4088 | 212 | -36.48(-0.88%) |
Apr 12, 2018 | 4152 | 4182 | 4125 | 4125 | 295 | -40.18(-0.96%) |
Apr 11, 2018 | 4180 | 4180 | 4110 | 4165 | 210 | +14.99(+0.36%) |
Apr 10, 2018 | 4190 | 4190 | 4101 | 4150 | 357 | -14.98(-0.36%) |
Apr 09, 2018 | 4210 | 4210 | 4058 | 4165 | 435 | -20.29(-0.48%) |
Apr 06, 2018 | 4232 | 4285 | 4109 | 4185 | 358 | -63.73(-1.50%) |
Apr 05, 2018 | 4278 | 4300 | 4205 | 4249 | 352 | -15.08(-0.35%) |
Apr 04, 2018 | 4220 | 4264 | 4170 | 4264 | 209 | +63.09(+1.50%) |
Apr 03, 2018 | 4258 | 4296 | 4172 | 4201 | 399 | -23.98(-0.57%) |
Apr 02, 2018 | 4258 | 4258 | 4151 | 4225 | 591 | -40.02(-0.94%) |
Mar 29, 2018 | 4265 | 4265 | 4265 | 0 | +75.01(+1.79%) | |
Mar 28, 2018 | 4172 | 4190 | 4130 | 4190 | 428 | +6.05(+0.14%) |
Mar 27, 2018 | 4110 | 4190 | 4090 | 4184 | 223 | +75.29(+1.83%) |
Mar 26, 2018 | 4140 | 4150 | 4074 | 4109 | 262 | +5.07(+0.12%) |
Mar 23, 2018 | 4085 | 4128 | 4082 | 4104 | 401 | +18.57(+0.45%) |
Mar 22, 2018 | 4091 | 4120 | 4070 | 4085 | 278 | -14.29(-0.35%) |
Mar 21, 2018 | 4038 | 4120 | 4023 | 4099 | 244 | +49.30(+1.22%) |
Mar 20, 2018 | 4023 | 4067 | 4020 | 4050 | 134 | +36.99(+0.92%) |
Mar 19, 2018 | 4100 | 4108 | 4000 | 4013 | 359 | -107.32(-2.60%) |
Mar 16, 2018 | 4080 | 4120 | 4000 | 4120 | 1,697 | +76.43(+1.89%) |
Mar 15, 2018 | 3987 | 4057 | 3987 | 4044 | 209 | +51.84(+1.30%) |
Mar 14, 2018 | 4062 | 4075 | 3992 | 3992 | 1,219 | -62.91(-1.55%) |
Mar 13, 2018 | 4088 | 4088 | 4025 | 4055 | 267 | -5.03(-0.12%) |
Mar 12, 2018 | 4058 | 4099 | 4000 | 4060 | 157 | +0.01(+0.00%) |
Mar 09, 2018 | 4048 | 4088 | 4020 | 4060 | 176 | +25.09(+0.62%) |
Mar 08, 2018 | 4036 | 4093 | 4003 | 4035 | 147 | -1.85(-0.05%) |
Mar 07, 2018 | 4094 | 4037 | 384 | +11.73(+0.29%) | ||
Mar 06, 2018 | 4013 | 4070 | 3994 | 4025 | 181 | +35.02(+0.88%) |
Mar 05, 2018 | 4010 | 4055 | 3975 | 3990 | 756 | -29.26(-0.73%) |
Mar 02, 2018 | 4000 | 4099 | 4000 | 4019 | 238 | -41.65(-1.03%) |