Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9625 | 9649 | 9400 | 9466 | 0 | -100.70(-1.05%) |
May 30, 2018 | 9553 | 9618 | 9477 | 9566 | 0 | +44.90(+0.47%) |
May 29, 2018 | 9668 | 9668 | 9448 | 9521 | 0 | -243.10(-2.49%) |
May 28, 2018 | 9891 | 9921 | 9733 | 9764 | 0 | -62.10(-0.63%) |
May 27, 2018 | 10031 | 10053 | 9723 | 9826 | 0 | +0.00(+0.00%) |
May 26, 2018 | 10031 | 10053 | 9723 | 9826 | 0 | +0.00(+0.00%) |
May 25, 2018 | 10031 | 10053 | 9723 | 9826 | 0 | -169.50(-1.70%) |
May 24, 2018 | 10046 | 10092 | 9964 | 9996 | 0 | -29.00(-0.29%) |
May 23, 2018 | 10102 | 10102 | 9958 | 10025 | 0 | -113.80(-1.12%) |
May 22, 2018 | 10082 | 10156 | 10061 | 10139 | 0 | +72.30(+0.72%) |
May 21, 2018 | 10155 | 10156 | 10056 | 10066 | 0 | -45.90(-0.45%) |
May 20, 2018 | 10209 | 10221 | 10088 | 10112 | 0 | +0.00(+0.00%) |
May 19, 2018 | 10209 | 10221 | 10088 | 10112 | 0 | +0.00(+0.00%) |
May 18, 2018 | 10209 | 10221 | 10088 | 10112 | 0 | -104.00(-1.02%) |
May 17, 2018 | 10121 | 10216 | 10108 | 10216 | 0 | +105.40(+1.04%) |
May 16, 2018 | 10190 | 10194 | 10090 | 10111 | 0 | -96.60(-0.95%) |
May 15, 2018 | 10238 | 10265 | 10159 | 10208 | 0 | -50.20(-0.49%) |
May 14, 2018 | 10277 | 10291 | 10215 | 10258 | 0 | -13.60(-0.13%) |
May 13, 2018 | 10245 | 10284 | 10242 | 10271 | 0 | +0.00(+0.00%) |
May 12, 2018 | 10245 | 10284 | 10242 | 10271 | 0 | +0.00(+0.00%) |
May 11, 2018 | 10245 | 10284 | 10242 | 10271 | 0 | +24.80(+0.24%) |
May 10, 2018 | 10243 | 10257 | 10191 | 10247 | 0 | +25.40(+0.25%) |
May 09, 2018 | 10164 | 10223 | 10139 | 10221 | 0 | +53.10(+0.52%) |
May 08, 2018 | 10135 | 10180 | 10092 | 10168 | 0 | +27.20(+0.27%) |
May 07, 2018 | 10114 | 10149 | 10106 | 10141 | 0 | +36.80(+0.36%) |
May 06, 2018 | 10047 | 10104 | 10029 | 10104 | 0 | +0.00(+0.00%) |
May 05, 2018 | 10047 | 10104 | 10029 | 10104 | 0 | +0.00(+0.00%) |
May 04, 2018 | 10047 | 10104 | 10029 | 10104 | 0 | +65.30(+0.65%) |
May 03, 2018 | 10081 | 10095 | 10018 | 10039 | 0 | -50.10(-0.50%) |
May 02, 2018 | 9983 | 10099 | 9981 | 10089 | 0 | +108.30(+1.09%) |
May 01, 2018 | 9924 | 9995 | 9916 | 9981 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 9924 | 9995 | 9916 | 9981 | 0 | +55.20(+0.56%) |
Apr 29, 2018 | 9894 | 9947 | 9884 | 9925 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 9894 | 9947 | 9884 | 9925 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 9894 | 9947 | 9884 | 9925 | 0 | +23.10(+0.23%) |
Apr 26, 2018 | 9872 | 9915 | 9857 | 9902 | 0 | +44.30(+0.45%) |
Apr 25, 2018 | 9829 | 9858 | 9793 | 9858 | 0 | -25.40(-0.26%) |
Apr 24, 2018 | 9923 | 9939 | 9848 | 9883 | 0 | -38.60(-0.39%) |
Apr 23, 2018 | 9899 | 9922 | 9863 | 9922 | 0 | +37.80(+0.38%) |
Apr 22, 2018 | 9864 | 9908 | 9847 | 9884 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 9864 | 9908 | 9847 | 9884 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 9864 | 9908 | 9847 | 9884 | 0 | +16.20(+0.16%) |
Apr 19, 2018 | 9862 | 9903 | 9839 | 9868 | 0 | +10.70(+0.11%) |
Apr 18, 2018 | 9814 | 9871 | 9800 | 9857 | 0 | +53.40(+0.54%) |
Apr 17, 2018 | 9785 | 9824 | 9762 | 9804 | 0 | +37.80(+0.39%) |
Apr 16, 2018 | 9769 | 9796 | 9747 | 9766 | 0 | -1.20(-0.01%) |
Apr 15, 2018 | 9764 | 9859 | 9744 | 9767 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 9764 | 9859 | 9744 | 9767 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 9764 | 9859 | 9744 | 9767 | 0 | +20.30(+0.21%) |
Apr 12, 2018 | 9733 | 9768 | 9706 | 9747 | 0 | +11.20(+0.12%) |
Apr 11, 2018 | 9743 | 9786 | 9717 | 9736 | 0 | -27.70(-0.28%) |
Apr 10, 2018 | 9798 | 9806 | 9739 | 9764 | 0 | +20.70(+0.21%) |
Apr 09, 2018 | 9735 | 9790 | 9717 | 9743 | 0 | +60.00(+0.62%) |
Apr 08, 2018 | 9688 | 9734 | 9659 | 9683 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 9688 | 9734 | 9659 | 9683 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 9688 | 9734 | 9659 | 9683 | 0 | -58.10(-0.60%) |
Apr 05, 2018 | 9638 | 9762 | 9617 | 9741 | 0 | +227.60(+2.39%) |
Apr 04, 2018 | 9556 | 9560 | 9417 | 9513 | 0 | -36.30(-0.38%) |
Apr 03, 2018 | 9532 | 9578 | 9500 | 9550 | 0 | -50.80(-0.53%) |
Apr 02, 2018 | 9596 | 9658 | 9582 | 9600 | 0 | +0.00(+0.00%) |
Apr 01, 2018 | 9596 | 9658 | 9582 | 9600 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 9596 | 9658 | 9582 | 9600 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 9596 | 9658 | 9582 | 9600 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 9596 | 9658 | 9582 | 9600 | 0 | +45.40(+0.48%) |
Mar 28, 2018 | 9398 | 9555 | 9349 | 9555 | 0 | +81.40(+0.86%) |
Mar 27, 2018 | 9518 | 9519 | 9442 | 9474 | 0 | +92.60(+0.99%) |
Mar 26, 2018 | 9418 | 9461 | 9343 | 9381 | 0 | -12.10(-0.13%) |
Mar 25, 2018 | 9399 | 9429 | 9328 | 9393 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 9399 | 9429 | 9328 | 9393 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 9399 | 9429 | 9328 | 9393 | 0 | -94.30(-0.99%) |
Mar 22, 2018 | 9580 | 9648 | 9433 | 9487 | 0 | -143.50(-1.49%) |
Mar 21, 2018 | 9702 | 9702 | 9592 | 9631 | 0 | -50.70(-0.52%) |
Mar 20, 2018 | 9676 | 9693 | 9608 | 9682 | 0 | +17.50(+0.18%) |
Mar 19, 2018 | 9734 | 9747 | 9646 | 9664 | 0 | -96.90(-0.99%) |
Mar 18, 2018 | 9676 | 9801 | 9664 | 9761 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 9676 | 9801 | 9664 | 9761 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 9676 | 9801 | 9664 | 9761 | 0 | +76.80(+0.79%) |
Mar 15, 2018 | 9715 | 9721 | 9648 | 9684 | 0 | -4.30(-0.04%) |
Mar 14, 2018 | 9699 | 9737 | 9632 | 9688 | 0 | -3.20(-0.03%) |
Mar 13, 2018 | 9737 | 9811 | 9671 | 9692 | 0 | -35.80(-0.37%) |
Mar 12, 2018 | 9747 | 9761 | 9702 | 9728 | 0 | +41.40(+0.43%) |
Mar 11, 2018 | 9651 | 9705 | 9632 | 9686 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 9651 | 9705 | 9632 | 9686 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 9651 | 9705 | 9632 | 9686 | 0 | +39.90(+0.41%) |
Mar 08, 2018 | 9617 | 9666 | 9564 | 9646 | 0 | +46.90(+0.49%) |
Mar 07, 2018 | 9561 | 9612 | 9547 | 9599 | 0 | +12.50(+0.13%) |
Mar 06, 2018 | 9664 | 9677 | 9586 | 9587 | 0 | -4.00(-0.04%) |
Mar 05, 2018 | 9500 | 9604 | 9494 | 9591 | 0 | +59.70(+0.63%) |
Mar 04, 2018 | 9680 | 9680 | 9511 | 9531 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 9680 | 9680 | 9511 | 9531 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 9680 | 9680 | 9511 | 9531 | 0 | -207.50(-2.13%) |