Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2188 | 2202 | 2147 | 2189 | 3,216 | -4.26(-0.19%) |
May 30, 2018 | 2209 | 2222 | 2183 | 2194 | 1,374 | -48.12(-2.15%) |
May 29, 2018 | 2238 | 2280 | 2205 | 2242 | 1,942 | +42.57(+1.94%) |
May 25, 2018 | 2199 | 2199 | 2199 | 0 | +0.92(+0.04%) | |
May 24, 2018 | 2188 | 2259 | 2183 | 2198 | 1,012 | +7.41(+0.34%) |
May 23, 2018 | 2296 | 2296 | 2190 | 2191 | 1,606 | -51.81(-2.31%) |
May 22, 2018 | 2207 | 2252 | 2186 | 2243 | 897 | +12.95(+0.58%) |
May 21, 2018 | 2232 | 2253 | 2197 | 2230 | 2,623 | -56.44(-2.47%) |
May 18, 2018 | 2287 | 2293 | 2254 | 2286 | 904 | +30.67(+1.36%) |
May 17, 2018 | 2257 | 2286 | 2206 | 2255 | 1,596 | +28.54(+1.28%) |
May 16, 2018 | 2256 | 2256 | 2208 | 2227 | 962 | -27.75(-1.23%) |
May 15, 2018 | 2240 | 2287 | 2239 | 2255 | 3,040 | +62.91(+2.87%) |
May 14, 2018 | 2171 | 2196 | 2141 | 2192 | 1,578 | +5.55(+0.25%) |
May 11, 2018 | 2195 | 2210 | 2166 | 2186 | 2,402 | +8.33(+0.38%) |
May 10, 2018 | 2244 | 2245 | 2176 | 2178 | 2,518 | -90.67(-4.00%) |
May 09, 2018 | 2335 | 2359 | 2268 | 2269 | 2,650 | -86.97(-3.69%) |
May 08, 2018 | 2381 | 2414 | 2354 | 2356 | 1,264 | -10.17(-0.43%) |
May 07, 2018 | 2390 | 2399 | 2338 | 2366 | 1,623 | -51.81(-2.14%) |
May 04, 2018 | 2597 | 2601 | 2409 | 2418 | 2,516 | -147.11(-5.74%) |
May 03, 2018 | 2621 | 2687 | 2539 | 2565 | 2,757 | -15.73(-0.61%) |
May 02, 2018 | 2539 | 2593 | 2498 | 2580 | 2,286 | +8.24(+0.32%) |
May 01, 2018 | 2687 | 2706 | 2572 | 2572 | 1,802 | -106.31(-3.97%) |
Apr 30, 2018 | 2602 | 2683 | 2559 | 2678 | 1,811 | +54.59(+2.08%) |
Apr 27, 2018 | 2527 | 2662 | 2526 | 2624 | 1,709 | +13.88(+0.53%) |
Apr 26, 2018 | 2660 | 2685 | 2576 | 2610 | 2,202 | -149.88(-5.43%) |
Apr 25, 2018 | 2737 | 2860 | 2722 | 2760 | 3,603 | +3.70(+0.13%) |
Apr 24, 2018 | 2583 | 2813 | 2563 | 2756 | 3,096 | +135.08(+5.15%) |
Apr 23, 2018 | 2574 | 2654 | 2542 | 2621 | 1,595 | +25.90(+1.00%) |
Apr 20, 2018 | 2504 | 2620 | 2503 | 2595 | 2,992 | +109.17(+4.39%) |
Apr 19, 2018 | 2453 | 2513 | 2447 | 2486 | 1,610 | +81.42(+3.39%) |
Apr 18, 2018 | 2383 | 2450 | 2383 | 2405 | 1,330 | +14.80(+0.62%) |
Apr 17, 2018 | 2466 | 2472 | 2368 | 2390 | 2,015 | -142.48(-5.63%) |
Apr 16, 2018 | 2538 | 2581 | 2502 | 2532 | 1,425 | -54.58(-2.11%) |
Apr 13, 2018 | 2510 | 2623 | 2504 | 2587 | 2,262 | +27.75(+1.08%) |
Apr 12, 2018 | 2587 | 2614 | 2530 | 2559 | 1,401 | -101.77(-3.82%) |
Apr 11, 2018 | 2669 | 2669 | 2592 | 2661 | 1,482 | +47.19(+1.81%) |
Apr 10, 2018 | 2685 | 2731 | 2578 | 2614 | 2,467 | -213.72(-7.56%) |
Apr 09, 2018 | 2810 | 2831 | 2652 | 2827 | 2,175 | -61.06(-2.11%) |
Apr 06, 2018 | 2768 | 2917 | 2700 | 2888 | 2,615 | +199.84(+7.43%) |
Apr 05, 2018 | 2650 | 2741 | 2634 | 2689 | 1,772 | -32.38(-1.19%) |
Apr 04, 2018 | 3013 | 3029 | 2698 | 2721 | 2,931 | -114.73(-4.05%) |
Apr 03, 2018 | 2848 | 2988 | 2821 | 2836 | 6,094 | -90.66(-3.10%) |
Apr 02, 2018 | 2785 | 3013 | 2725 | 2926 | 8,084 | +207.24(+7.62%) |