Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3311 | 3316 | 3196 | 3202 | 0 | -77.56(-2.37%) |
May 30, 2018 | 3266 | 3300 | 3222 | 3279 | 0 | +28.69(+0.88%) |
May 29, 2018 | 3235 | 3283 | 3209 | 3251 | 0 | -1.95(-0.06%) |
May 25, 2018 | 3253 | 3253 | 3253 | 3253 | 0 | -5.28(-0.16%) |
May 24, 2018 | 3238 | 3272 | 3213 | 3258 | 0 | +8.68(+0.27%) |
May 23, 2018 | 3250 | 3282 | 3217 | 3249 | 0 | -18.13(-0.55%) |
May 22, 2018 | 3334 | 3341 | 3264 | 3267 | 0 | -60.31(-1.81%) |
May 21, 2018 | 3301 | 3350 | 3286 | 3328 | 0 | +47.06(+1.43%) |
May 18, 2018 | 3279 | 3309 | 3254 | 3281 | 0 | +7.23(+0.22%) |
May 17, 2018 | 3243 | 3286 | 3230 | 3273 | 0 | +26.38(+0.81%) |
May 16, 2018 | 3221 | 3265 | 3205 | 3247 | 0 | +31.64(+0.98%) |
May 15, 2018 | 3204 | 3242 | 3183 | 3215 | 0 | +2.16(+0.07%) |
May 14, 2018 | 3199 | 3240 | 3174 | 3213 | 0 | +13.95(+0.44%) |
May 11, 2018 | 3169 | 3225 | 3157 | 3199 | 0 | +33.35(+1.05%) |
May 10, 2018 | 3172 | 3199 | 3129 | 3166 | 0 | +18.21(+0.58%) |
May 09, 2018 | 3148 | 3177 | 3111 | 3148 | 0 | +10.60(+0.34%) |
May 08, 2018 | 3113 | 3158 | 3099 | 3137 | 0 | +33.24(+1.07%) |
May 07, 2018 | 3126 | 3141 | 3076 | 3104 | 0 | -10.94(-0.35%) |
May 04, 2018 | 3078 | 3144 | 3054 | 3115 | 0 | +19.95(+0.64%) |
May 03, 2018 | 3146 | 3163 | 3069 | 3095 | 0 | -12.00(-0.39%) |
May 02, 2018 | 3098 | 3160 | 3076 | 3107 | 0 | +7.21(+0.23%) |
May 01, 2018 | 3093 | 3120 | 3019 | 3100 | 0 | -54.42(-1.73%) |
Apr 30, 2018 | 3186 | 3219 | 3133 | 3154 | 0 | -39.89(-1.25%) |
Apr 27, 2018 | 3224 | 3288 | 3178 | 3194 | 0 | -63.33(-1.94%) |
Apr 26, 2018 | 3248 | 3293 | 3189 | 3257 | 0 | +17.29(+0.53%) |
Apr 25, 2018 | 3232 | 3271 | 3205 | 3240 | 0 | +1.26(+0.04%) |
Apr 24, 2018 | 3303 | 3328 | 3227 | 3239 | 0 | -35.75(-1.09%) |
Apr 23, 2018 | 3266 | 3304 | 3241 | 3275 | 0 | +9.56(+0.29%) |
Apr 20, 2018 | 3289 | 3309 | 3246 | 3265 | 0 | -29.74(-0.90%) |
Apr 19, 2018 | 3354 | 3359 | 3271 | 3295 | 0 | -74.88(-2.22%) |
Apr 18, 2018 | 3388 | 3422 | 3360 | 3370 | 0 | -15.71(-0.46%) |
Apr 17, 2018 | 3381 | 3419 | 3353 | 3385 | 0 | +24.08(+0.72%) |
Apr 16, 2018 | 3346 | 3388 | 3299 | 3361 | 0 | +12.92(+0.39%) |
Apr 13, 2018 | 3376 | 3388 | 3330 | 3348 | 0 | -8.67(-0.26%) |
Apr 12, 2018 | 3367 | 3391 | 3334 | 3357 | 0 | -0.41(-0.01%) |
Apr 11, 2018 | 3345 | 3395 | 3336 | 3357 | 0 | -7.68(-0.23%) |
Apr 10, 2018 | 3375 | 3400 | 3333 | 3365 | 0 | +31.33(+0.94%) |
Apr 09, 2018 | 3392 | 3417 | 3325 | 3334 | 0 | -36.85(-1.09%) |
Apr 06, 2018 | 3400 | 3457 | 3326 | 3371 | 0 | -57.73(-1.68%) |
Apr 05, 2018 | 3411 | 3466 | 3378 | 3428 | 0 | +42.40(+1.25%) |
Apr 04, 2018 | 3274 | 3417 | 3224 | 3386 | 0 | -9.72(-0.29%) |
Apr 03, 2018 | 3387 | 3426 | 3323 | 3396 | 0 | +19.10(+0.57%) |
Apr 02, 2018 | 3431 | 3454 | 3321 | 3377 | 0 | -68.52(-1.99%) |
Mar 29, 2018 | 3445 | 3445 | 3445 | 3445 | 0 | +29.75(+0.87%) |
Mar 28, 2018 | 3373 | 3442 | 3353 | 3415 | 0 | +33.20(+0.98%) |
Mar 27, 2018 | 3423 | 3449 | 3365 | 3382 | 0 | -33.44(-0.98%) |
Mar 26, 2018 | 3379 | 3428 | 3339 | 3416 | 0 | +92.21(+2.77%) |
Mar 23, 2018 | 3403 | 3419 | 3314 | 3323 | 0 | -76.31(-2.24%) |
Mar 22, 2018 | 3467 | 3510 | 3383 | 3400 | 0 | -153.01(-4.31%) |
Mar 21, 2018 | 3554 | 3596 | 3537 | 3553 | 0 | +1.07(+0.03%) |
Mar 20, 2018 | 3606 | 3618 | 3536 | 3552 | 0 | -51.89(-1.44%) |
Mar 19, 2018 | 3623 | 3638 | 3562 | 3604 | 0 | -33.95(-0.93%) |
Mar 16, 2018 | 3607 | 3664 | 3594 | 3637 | 0 | +30.95(+0.86%) |
Mar 15, 2018 | 3677 | 3697 | 3585 | 3607 | 0 | -68.45(-1.86%) |
Mar 14, 2018 | 3701 | 3722 | 3639 | 3675 | 0 | -16.45(-0.45%) |
Mar 13, 2018 | 3697 | 3724 | 3647 | 3691 | 0 | +8.55(+0.23%) |
Mar 12, 2018 | 3709 | 3742 | 3657 | 3683 | 0 | -32.24(-0.87%) |
Mar 09, 2018 | 3694 | 3728 | 3642 | 3715 | 0 | +44.57(+1.21%) |
Mar 08, 2018 | 3634 | 3695 | 3603 | 3671 | 0 | +49.87(+1.38%) |
Mar 07, 2018 | 3618 | 3683 | 3600 | 3621 | 0 | -77.99(-2.11%) |
Mar 06, 2018 | 3606 | 3708 | 3588 | 3699 | 0 | +104.88(+2.92%) |
Mar 05, 2018 | 3489 | 3615 | 3469 | 3594 | 0 | +96.42(+2.76%) |
Mar 02, 2018 | 3480 | 3522 | 3428 | 3497 | 0 | -11.31(-0.32%) |