Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10856 | 10910 | 10854 | 10875 | 0 | +53.80(+0.50%) |
May 30, 2018 | 10925 | 10925 | 10800 | 10821 | 0 | -142.90(-1.30%) |
May 29, 2018 | 10980 | 10986 | 10930 | 10964 | 0 | -23.70(-0.22%) |
May 28, 2018 | 10976 | 10999 | 10965 | 10988 | 0 | +45.50(+0.42%) |
May 27, 2018 | 10947 | 10978 | 10918 | 10942 | 0 | +0.00(+0.00%) |
May 26, 2018 | 10947 | 10978 | 10918 | 10942 | 0 | +0.00(+0.00%) |
May 25, 2018 | 10947 | 10978 | 10918 | 10942 | 0 | +5.40(+0.05%) |
May 24, 2018 | 10911 | 10943 | 10884 | 10937 | 0 | +50.70(+0.47%) |
May 23, 2018 | 10974 | 10992 | 10886 | 10886 | 0 | -52.50(-0.48%) |
May 22, 2018 | 10987 | 11034 | 10939 | 10939 | 0 | -27.50(-0.25%) |
May 21, 2018 | 10862 | 10979 | 10862 | 10966 | 0 | +135.40(+1.25%) |
May 20, 2018 | 10844 | 10893 | 10819 | 10831 | 0 | +0.00(+0.00%) |
May 19, 2018 | 10844 | 10893 | 10819 | 10831 | 0 | +0.00(+0.00%) |
May 18, 2018 | 10844 | 10893 | 10819 | 10831 | 0 | -3.00(-0.03%) |
May 17, 2018 | 10912 | 10939 | 10834 | 10834 | 0 | -63.80(-0.59%) |
May 16, 2018 | 10874 | 10916 | 10865 | 10898 | 0 | +22.90(+0.21%) |
May 15, 2018 | 10965 | 10978 | 10875 | 10875 | 0 | -77.70(-0.71%) |
May 14, 2018 | 10938 | 10970 | 10909 | 10952 | 0 | +93.40(+0.86%) |
May 13, 2018 | 10808 | 10875 | 10808 | 10859 | 0 | +0.00(+0.00%) |
May 12, 2018 | 10808 | 10875 | 10808 | 10859 | 0 | +0.00(+0.00%) |
May 11, 2018 | 10808 | 10875 | 10808 | 10859 | 0 | +98.80(+0.92%) |
May 10, 2018 | 10732 | 10782 | 10732 | 10760 | 0 | +56.90(+0.53%) |
May 09, 2018 | 10693 | 10749 | 10690 | 10703 | 0 | +11.90(+0.11%) |
May 08, 2018 | 10610 | 10691 | 10609 | 10691 | 0 | +86.50(+0.82%) |
May 07, 2018 | 10582 | 10633 | 10556 | 10605 | 0 | +75.50(+0.72%) |
May 06, 2018 | 10516 | 10566 | 10501 | 10529 | 0 | +0.00(+0.00%) |
May 05, 2018 | 10516 | 10566 | 10501 | 10529 | 0 | +0.00(+0.00%) |
May 04, 2018 | 10516 | 10566 | 10501 | 10529 | 0 | +15.20(+0.14%) |
May 03, 2018 | 10579 | 10579 | 10509 | 10514 | 0 | -104.60(-0.99%) |
May 02, 2018 | 10666 | 10684 | 10601 | 10619 | 0 | -39.10(-0.37%) |
May 01, 2018 | 10553 | 10661 | 10540 | 10658 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 10553 | 10661 | 10540 | 10658 | 0 | +104.50(+0.99%) |
Apr 29, 2018 | 10546 | 10574 | 10496 | 10553 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 10546 | 10574 | 10496 | 10553 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 10546 | 10574 | 10496 | 10553 | 0 | +64.80(+0.62%) |
Apr 26, 2018 | 10583 | 10619 | 10479 | 10489 | 0 | -71.40(-0.68%) |
Apr 25, 2018 | 10542 | 10574 | 10489 | 10560 | 0 | -19.50(-0.18%) |
Apr 24, 2018 | 10680 | 10692 | 10540 | 10580 | 0 | -117.60(-1.10%) |
Apr 23, 2018 | 10757 | 10775 | 10687 | 10697 | 0 | -82.30(-0.76%) |
Apr 22, 2018 | 10802 | 10832 | 10770 | 10779 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 10802 | 10832 | 10770 | 10779 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 10802 | 10832 | 10770 | 10779 | 0 | -191.80(-1.75%) |
Apr 19, 2018 | 10892 | 10984 | 10890 | 10971 | 0 | +123.30(+1.14%) |
Apr 18, 2018 | 10843 | 10918 | 10810 | 10848 | 0 | +37.40(+0.35%) |
Apr 17, 2018 | 10954 | 10965 | 10799 | 10810 | 0 | -144.00(-1.31%) |
Apr 16, 2018 | 10962 | 10975 | 10921 | 10954 | 0 | -10.90(-0.10%) |
Apr 15, 2018 | 10976 | 10988 | 10938 | 10965 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 10976 | 10988 | 10938 | 10965 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 10976 | 10988 | 10938 | 10965 | 0 | +10.10(+0.09%) |
Apr 12, 2018 | 10984 | 11008 | 10921 | 10955 | 0 | -18.70(-0.17%) |
Apr 11, 2018 | 10962 | 11016 | 10953 | 10974 | 0 | +46.80(+0.43%) |
Apr 10, 2018 | 10886 | 10976 | 10875 | 10927 | 0 | +33.70(+0.31%) |
Apr 09, 2018 | 10880 | 10905 | 10829 | 10894 | 0 | +72.00(+0.67%) |
Apr 08, 2018 | 10838 | 10838 | 10776 | 10822 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 10838 | 10838 | 10776 | 10822 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 10838 | 10838 | 10776 | 10822 | 0 | +0.00(+0.00%) |
Apr 05, 2018 | 10838 | 10838 | 10776 | 10822 | 0 | +0.00(+0.00%) |
Apr 04, 2018 | 10838 | 10838 | 10776 | 10822 | 0 | +0.00(+0.00%) |
Apr 03, 2018 | 10838 | 10838 | 10776 | 10822 | 0 | -66.80(-0.61%) |
Apr 02, 2018 | 10936 | 10970 | 10882 | 10888 | 0 | -31.20(-0.29%) |
Apr 01, 2018 | 10926 | 10947 | 10906 | 10920 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 10926 | 10947 | 10906 | 10920 | 0 | +13.30(+0.12%) |
Mar 30, 2018 | 10905 | 10969 | 10905 | 10906 | 0 | +60.30(+0.56%) |
Mar 29, 2018 | 10856 | 10890 | 10816 | 10846 | 0 | -19.80(-0.18%) |
Mar 28, 2018 | 10940 | 10940 | 10854 | 10866 | 0 | -121.10(-1.10%) |
Mar 27, 2018 | 10902 | 10987 | 10902 | 10987 | 0 | +146.80(+1.35%) |
Mar 26, 2018 | 10784 | 10840 | 10781 | 10840 | 0 | +16.70(+0.15%) |
Mar 25, 2018 | 10864 | 10864 | 10758 | 10823 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 10864 | 10864 | 10758 | 10823 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 10864 | 10864 | 10758 | 10823 | 0 | -182.50(-1.66%) |
Mar 22, 2018 | 11046 | 11120 | 10975 | 11006 | 0 | -5.30(-0.05%) |
Mar 21, 2018 | 11037 | 11072 | 11011 | 11011 | 0 | +0.30(+0.00%) |
Mar 20, 2018 | 11017 | 11021 | 10981 | 11011 | 0 | -36.10(-0.33%) |
Mar 19, 2018 | 11005 | 11066 | 10983 | 11047 | 0 | +19.20(+0.17%) |
Mar 18, 2018 | 11010 | 11055 | 10934 | 11028 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 11010 | 11055 | 10934 | 11028 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 11010 | 11055 | 10934 | 11028 | 0 | +9.20(+0.08%) |
Mar 15, 2018 | 11040 | 11052 | 11008 | 11018 | 0 | -20.30(-0.18%) |
Mar 14, 2018 | 11064 | 11070 | 11016 | 11039 | 0 | -56.80(-0.51%) |
Mar 13, 2018 | 11022 | 11096 | 11015 | 11096 | 0 | +93.50(+0.85%) |
Mar 12, 2018 | 10909 | 11017 | 10909 | 11002 | 0 | +137.30(+1.26%) |
Mar 11, 2018 | 10848 | 10883 | 10845 | 10865 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 10848 | 10883 | 10845 | 10865 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 10848 | 10883 | 10845 | 10865 | 0 | +41.60(+0.38%) |
Mar 08, 2018 | 10788 | 10852 | 10788 | 10823 | 0 | +77.90(+0.72%) |
Mar 07, 2018 | 10763 | 10818 | 10745 | 10745 | 0 | -39.00(-0.36%) |
Mar 06, 2018 | 10711 | 10784 | 10711 | 10784 | 0 | +141.40(+1.33%) |
Mar 05, 2018 | 10728 | 10756 | 10643 | 10643 | 0 | -55.30(-0.52%) |
Mar 04, 2018 | 10719 | 10719 | 10639 | 10698 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 10719 | 10719 | 10639 | 10698 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 10719 | 10719 | 10639 | 10698 | 0 | -87.60(-0.81%) |