Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10975 | 11196 | 10820 | 11152 | 1,874 | +232.10(+2.13%) |
May 30, 2018 | 10975 | 11074 | 10676 | 10920 | 1,933 | -221.00(-1.98%) |
May 29, 2018 | 11118 | 11362 | 10853 | 11140 | 2,871 | +198.90(+1.82%) |
May 25, 2018 | 10942 | 10942 | 10942 | 0 | -254.20(-2.27%) | |
May 24, 2018 | 11340 | 11620 | 11125 | 11196 | 2,132 | -132.60(-1.17%) |
May 23, 2018 | 11859 | 11925 | 11317 | 11328 | 2,014 | -176.90(-1.54%) |
May 22, 2018 | 11439 | 11627 | 11251 | 11505 | 2,003 | -187.80(-1.61%) |
May 21, 2018 | 11550 | 12036 | 11341 | 11693 | 2,260 | -386.90(-3.20%) |
May 18, 2018 | 11859 | 12196 | 11842 | 12080 | 3,219 | +497.40(+4.29%) |
May 17, 2018 | 11605 | 11826 | 11284 | 11583 | 2,171 | +132.60(+1.16%) |
May 16, 2018 | 11925 | 11936 | 11395 | 11450 | 1,919 | -508.40(-4.25%) |
May 15, 2018 | 11815 | 12179 | 11693 | 11958 | 2,949 | +408.90(+3.54%) |
May 14, 2018 | 11527 | 11638 | 11120 | 11550 | 2,265 | -453.10(-3.78%) |
May 11, 2018 | 11980 | 12080 | 11671 | 12003 | 2,024 | +265.20(+2.26%) |
May 10, 2018 | 12190 | 12224 | 11737 | 11737 | 1,824 | -674.10(-5.43%) |
May 09, 2018 | 12854 | 12964 | 12400 | 12412 | 1,842 | -541.60(-4.18%) |
May 08, 2018 | 13340 | 13439 | 12953 | 12953 | 1,911 | -287.30(-2.17%) |
May 07, 2018 | 13373 | 13462 | 13053 | 13240 | 1,780 | -364.80(-2.68%) |
May 04, 2018 | 14942 | 15141 | 13572 | 13605 | 2,216 | -1061.00(-7.23%) |
May 03, 2018 | 15263 | 15639 | 14478 | 14666 | 3,058 | -254.20(-1.70%) |
May 02, 2018 | 14744 | 15122 | 14556 | 14920 | 1,059 | +187.90(+1.28%) |
May 01, 2018 | 15561 | 15672 | 14677 | 14732 | 3,162 | -784.70(-5.06%) |
Apr 30, 2018 | 15130 | 15705 | 14744 | 15517 | 2,334 | +508.40(+3.39%) |
Apr 27, 2018 | 14136 | 15230 | 14125 | 15009 | 2,282 | +320.50(+2.18%) |
Apr 26, 2018 | 14942 | 15211 | 14655 | 14688 | 1,925 | -983.60(-6.28%) |
Apr 25, 2018 | 15362 | 16401 | 15307 | 15672 | 3,127 | +66.30(+0.42%) |
Apr 24, 2018 | 14865 | 16001 | 14401 | 15606 | 3,164 | +364.70(+2.39%) |
Apr 23, 2018 | 14445 | 15329 | 14373 | 15241 | 2,005 | +596.80(+4.08%) |
Apr 20, 2018 | 14158 | 14832 | 13937 | 14644 | 2,580 | +508.40(+3.60%) |
Apr 19, 2018 | 13229 | 14279 | 13207 | 14136 | 3,598 | +1613.60(+12.89%) |
Apr 18, 2018 | 12356 | 12848 | 12312 | 12522 | 1,513 | +386.90(+3.19%) |
Apr 17, 2018 | 12610 | 12666 | 12047 | 12135 | 1,316 | -740.50(-5.75%) |
Apr 16, 2018 | 12710 | 13202 | 12666 | 12876 | 1,052 | -77.40(-0.60%) |
Apr 13, 2018 | 12224 | 13097 | 12157 | 12953 | 2,025 | +309.50(+2.45%) |
Apr 12, 2018 | 13064 | 13152 | 12544 | 12644 | 1,637 | -773.70(-5.77%) |
Apr 11, 2018 | 13561 | 13760 | 13053 | 13417 | 1,561 | -11.00(-0.08%) |
Apr 10, 2018 | 13870 | 14125 | 13185 | 13428 | 2,587 | -1425.80(-9.60%) |
Apr 09, 2018 | 14622 | 14884 | 13539 | 14854 | 2,147 | -287.30(-1.90%) |
Apr 06, 2018 | 14412 | 15329 | 13992 | 15141 | 2,289 | +1293.10(+9.34%) |
Apr 05, 2018 | 13163 | 14152 | 13130 | 13848 | 2,250 | +397.90(+2.96%) |
Apr 04, 2018 | 15164 | 15230 | 13340 | 13450 | 2,526 | -552.60(-3.95%) |
Apr 03, 2018 | 14324 | 14788 | 13882 | 14003 | 1,904 | -851.10(-5.73%) |
Apr 02, 2018 | 13705 | 15219 | 13378 | 14854 | 2,956 | +1525.20(+11.44%) |
Mar 29, 2018 | 13329 | 13329 | 13329 | 0 | -928.30(-6.51%) | |
Mar 28, 2018 | 13627 | 14423 | 13274 | 14257 | 2,924 | +839.90(+6.26%) |
Mar 27, 2018 | 11726 | 13682 | 11671 | 13417 | 2,591 | +1359.40(+11.27%) |
Mar 26, 2018 | 12854 | 13340 | 12036 | 12058 | 2,058 | -1713.00(-12.44%) |
Mar 23, 2018 | 12577 | 13782 | 12522 | 13771 | 3,152 | +1248.80(+9.97%) |
Mar 22, 2018 | 12124 | 12544 | 11776 | 12522 | 2,268 | +950.50(+8.21%) |
Mar 21, 2018 | 11782 | 11782 | 11140 | 11572 | 931 | -77.30(-0.66%) |
Mar 20, 2018 | 11914 | 11914 | 11550 | 11649 | 1,187 | -295.30(-2.47%) |
Mar 19, 2018 | 11591 | 12408 | 11458 | 11944 | 3,007 | +651.30(+5.77%) |
Mar 16, 2018 | 11227 | 11337 | 11083 | 11293 | 457 | +22.00(+0.20%) |
Mar 15, 2018 | 11138 | 11448 | 11045 | 11271 | 1,009 | +33.20(+0.30%) |
Mar 14, 2018 | 11094 | 11558 | 11072 | 11238 | 2,196 | +0.00(+0.00%) |
Mar 13, 2018 | 10564 | 11381 | 10322 | 11238 | 2,499 | +485.70(+4.52%) |
Mar 12, 2018 | 10862 | 10951 | 10567 | 10752 | 1,603 | -320.10(-2.89%) |
Mar 09, 2018 | 11613 | 11613 | 11072 | 11072 | 1,843 | -761.70(-6.44%) |
Mar 08, 2018 | 11746 | 12032 | 11613 | 11834 | 902 | -33.20(-0.28%) |
Mar 07, 2018 | 11867 | 1,496 | -99.30(-0.83%) | |||
Mar 06, 2018 | 12286 | 12386 | 11867 | 11966 | 1,970 | -563.00(-4.49%) |
Mar 05, 2018 | 13092 | 13269 | 12342 | 12529 | 966 | -353.20(-2.74%) |
Mar 02, 2018 | 14086 | 14130 | 12816 | 12882 | 1,431 | -706.50(-5.20%) |