Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3062 | 3098 | 3054 | 3095 | 0 | +54.03(+1.78%) |
May 30, 2018 | 3081 | 3085 | 3041 | 3041 | 0 | -79.02(-2.53%) |
May 29, 2018 | 3130 | 3143 | 3112 | 3120 | 0 | -14.62(-0.47%) |
May 28, 2018 | 3137 | 3150 | 3116 | 3135 | 0 | -6.22(-0.20%) |
May 27, 2018 | 3148 | 3157 | 3131 | 3141 | 0 | +0.00(+0.00%) |
May 26, 2018 | 3148 | 3157 | 3131 | 3141 | 0 | +0.00(+0.00%) |
May 25, 2018 | 3148 | 3157 | 3131 | 3141 | 0 | -13.35(-0.42%) |
May 24, 2018 | 3168 | 3174 | 3152 | 3155 | 0 | -14.31(-0.45%) |
May 23, 2018 | 3205 | 3205 | 3169 | 3169 | 0 | -45.39(-1.41%) |
May 22, 2018 | 3211 | 3215 | 3192 | 3214 | 0 | +0.51(+0.02%) |
May 21, 2018 | 3206 | 3220 | 3203 | 3214 | 0 | +20.54(+0.64%) |
May 20, 2018 | 3151 | 3193 | 3145 | 3193 | 0 | +0.00(+0.00%) |
May 19, 2018 | 3151 | 3193 | 3145 | 3193 | 0 | +0.00(+0.00%) |
May 18, 2018 | 3151 | 3193 | 3145 | 3193 | 0 | +39.02(+1.24%) |
May 17, 2018 | 3170 | 3173 | 3149 | 3154 | 0 | -15.29(-0.48%) |
May 16, 2018 | 3180 | 3192 | 3167 | 3170 | 0 | -22.55(-0.71%) |
May 15, 2018 | 3180 | 3193 | 3165 | 3192 | 0 | +18.09(+0.57%) |
May 14, 2018 | 3167 | 3184 | 3163 | 3174 | 0 | +10.77(+0.34%) |
May 13, 2018 | 3180 | 3181 | 3162 | 3163 | 0 | +0.00(+0.00%) |
May 12, 2018 | 3180 | 3181 | 3162 | 3163 | 0 | +0.00(+0.00%) |
May 11, 2018 | 3180 | 3181 | 3162 | 3163 | 0 | -11.15(-0.35%) |
May 10, 2018 | 3169 | 3176 | 3156 | 3174 | 0 | +15.26(+0.48%) |
May 09, 2018 | 3160 | 3165 | 3146 | 3159 | 0 | -2.35(-0.07%) |
May 08, 2018 | 3135 | 3170 | 3134 | 3162 | 0 | +24.86(+0.79%) |
May 07, 2018 | 3095 | 3137 | 3092 | 3137 | 0 | +45.61(+1.48%) |
May 06, 2018 | 3093 | 3104 | 3087 | 3091 | 0 | +0.00(+0.00%) |
May 05, 2018 | 3093 | 3104 | 3087 | 3091 | 0 | +0.00(+0.00%) |
May 04, 2018 | 3093 | 3104 | 3087 | 3091 | 0 | -9.83(-0.32%) |
May 03, 2018 | 3075 | 3106 | 3056 | 3101 | 0 | +19.68(+0.64%) |
May 02, 2018 | 3087 | 3098 | 3065 | 3081 | 0 | -1.05(-0.03%) |
May 01, 2018 | 3082 | 3088 | 3050 | 3082 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 3082 | 3088 | 3050 | 3082 | 0 | +0.00(+0.00%) |
Apr 29, 2018 | 3082 | 3088 | 3050 | 3082 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 3082 | 3088 | 3050 | 3082 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 3082 | 3088 | 3050 | 3082 | 0 | +7.20(+0.23%) |
Apr 26, 2018 | 3120 | 3122 | 3068 | 3075 | 0 | -42.94(-1.38%) |
Apr 25, 2018 | 3112 | 3123 | 3107 | 3118 | 0 | -10.96(-0.35%) |
Apr 24, 2018 | 3070 | 3136 | 3070 | 3129 | 0 | +60.92(+1.99%) |
Apr 23, 2018 | 3063 | 3085 | 3046 | 3068 | 0 | -3.53(-0.11%) |
Apr 22, 2018 | 3105 | 3111 | 3066 | 3072 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 3105 | 3111 | 3066 | 3072 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 3105 | 3111 | 3066 | 3072 | 0 | -45.84(-1.47%) |
Apr 19, 2018 | 3094 | 3127 | 3090 | 3117 | 0 | +25.98(+0.84%) |
Apr 18, 2018 | 3092 | 3097 | 3042 | 3091 | 0 | +24.60(+0.80%) |
Apr 17, 2018 | 3113 | 3119 | 3064 | 3067 | 0 | -43.85(-1.41%) |
Apr 16, 2018 | 3153 | 3153 | 3096 | 3111 | 0 | -48.40(-1.53%) |
Apr 15, 2018 | 3192 | 3198 | 3156 | 3159 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 3192 | 3198 | 3156 | 3159 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 3192 | 3198 | 3156 | 3159 | 0 | -21.11(-0.66%) |
Apr 12, 2018 | 3203 | 3205 | 3177 | 3180 | 0 | -27.92(-0.87%) |
Apr 11, 2018 | 3197 | 3221 | 3192 | 3208 | 0 | +17.76(+0.56%) |
Apr 10, 2018 | 3144 | 3191 | 3139 | 3190 | 0 | +52.03(+1.66%) |
Apr 09, 2018 | 3125 | 3146 | 3110 | 3138 | 0 | +7.18(+0.23%) |
Apr 08, 2018 | 3147 | 3163 | 3129 | 3131 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 3147 | 3163 | 3129 | 3131 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 3147 | 3163 | 3129 | 3131 | 0 | +0.00(+0.00%) |
Apr 05, 2018 | 3147 | 3163 | 3129 | 3131 | 0 | +0.00(+0.00%) |
Apr 04, 2018 | 3147 | 3163 | 3129 | 3131 | 0 | -5.52(-0.18%) |
Apr 03, 2018 | 3130 | 3144 | 3119 | 3137 | 0 | -26.55(-0.84%) |
Apr 02, 2018 | 3170 | 3192 | 3160 | 3163 | 0 | -5.72(-0.18%) |
Apr 01, 2018 | 3162 | 3178 | 3153 | 3169 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 3162 | 3178 | 3153 | 3169 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 3162 | 3178 | 3153 | 3169 | 0 | +8.37(+0.26%) |
Mar 29, 2018 | 3127 | 3175 | 3098 | 3161 | 0 | +38.24(+1.22%) |
Mar 28, 2018 | 3131 | 3165 | 3118 | 3122 | 0 | -44.36(-1.40%) |
Mar 27, 2018 | 3165 | 3173 | 3144 | 3167 | 0 | +32.93(+1.05%) |
Mar 26, 2018 | 3117 | 3134 | 3091 | 3134 | 0 | -19.04(-0.60%) |
Mar 25, 2018 | 3173 | 3188 | 3111 | 3153 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 3173 | 3188 | 3111 | 3153 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 3173 | 3188 | 3111 | 3153 | 0 | -110.72(-3.39%) |
Mar 22, 2018 | 3281 | 3289 | 3243 | 3263 | 0 | -17.47(-0.53%) |
Mar 21, 2018 | 3300 | 3314 | 3269 | 3281 | 0 | -9.69(-0.29%) |
Mar 20, 2018 | 3257 | 3293 | 3252 | 3291 | 0 | +11.39(+0.35%) |
Mar 19, 2018 | 3265 | 3281 | 3251 | 3279 | 0 | +9.37(+0.29%) |
Mar 18, 2018 | 3290 | 3301 | 3269 | 3270 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 3290 | 3301 | 3269 | 3270 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 3290 | 3301 | 3269 | 3270 | 0 | -21.23(-0.65%) |
Mar 15, 2018 | 3278 | 3297 | 3273 | 3291 | 0 | -0.27(-0.01%) |
Mar 14, 2018 | 3299 | 3305 | 3287 | 3291 | 0 | -18.86(-0.57%) |
Mar 13, 2018 | 3324 | 3334 | 3307 | 3310 | 0 | -16.46(-0.49%) |
Mar 12, 2018 | 3319 | 3334 | 3314 | 3327 | 0 | +19.53(+0.59%) |
Mar 11, 2018 | 3291 | 3310 | 3284 | 3307 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 3291 | 3310 | 3284 | 3307 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 3291 | 3310 | 3284 | 3307 | 0 | +18.76(+0.57%) |
Mar 08, 2018 | 3268 | 3290 | 3262 | 3288 | 0 | +16.74(+0.51%) |
Mar 07, 2018 | 3289 | 3308 | 3265 | 3272 | 0 | -17.97(-0.55%) |
Mar 06, 2018 | 3266 | 3290 | 3244 | 3290 | 0 | +32.71(+1.00%) |
Mar 05, 2018 | 3256 | 3269 | 3237 | 3257 | 0 | +2.40(+0.07%) |
Mar 04, 2018 | 3248 | 3270 | 3242 | 3255 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 3248 | 3270 | 3242 | 3255 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 3248 | 3270 | 3242 | 3255 | 0 | -19.22(-0.59%) |