Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1382 | 1400 | 1333 | 1364 | 96 | +6.00(+0.44%) |
May 30, 2018 | 1400 | 1479 | 1333 | 1358 | 197 | -41.60(-2.97%) |
May 29, 2018 | 1428 | 1428 | 1324 | 1400 | 150 | -21.60(-1.52%) |
May 25, 2018 | 1421 | 1421 | 1421 | 0 | +0.80(+0.06%) | |
May 24, 2018 | 1328 | 1440 | 1280 | 1420 | 283 | +103.60(+7.87%) |
May 23, 2018 | 1320 | 1360 | 1252 | 1317 | 320 | -65.60(-4.75%) |
May 22, 2018 | 1397 | 1460 | 1360 | 1382 | 543 | -43.60(-3.06%) |
May 21, 2018 | 1513 | 1540 | 1406 | 1426 | 291 | -54.00(-3.65%) |
May 18, 2018 | 1582 | 1582 | 1440 | 1480 | 394 | -40.00(-2.63%) |
May 17, 2018 | 1520 | 1700 | 1480 | 1520 | 336 | -24.00(-1.55%) |
May 16, 2018 | 1659 | 1660 | 1460 | 1544 | 657 | -90.80(-5.55%) |
May 15, 2018 | 2160 | 2160 | 1560 | 1635 | 2,425 | +58.80(+3.73%) |
May 14, 2018 | 1381 | 1620 | 1381 | 1576 | 815 | +270.80(+20.75%) |
May 11, 2018 | 1440 | 1476 | 1292 | 1305 | 364 | -139.60(-9.66%) |
May 10, 2018 | 1540 | 1560 | 1442 | 1445 | 259 | -99.20(-6.42%) |
May 09, 2018 | 1680 | 1680 | 1524 | 1544 | 170 | -56.00(-3.50%) |
May 08, 2018 | 1708 | 1716 | 1596 | 1600 | 150 | -113.60(-6.63%) |
May 07, 2018 | 1680 | 1748 | 1564 | 1714 | 210 | +74.40(+4.54%) |
May 04, 2018 | 1640 | 1656 | 1560 | 1639 | 219 | +8.80(+0.54%) |
May 03, 2018 | 1600 | 1672 | 1492 | 1630 | 360 | +66.48(+4.25%) |
May 02, 2018 | 1556 | 1600 | 1360 | 1564 | 1,040 | -100.08(-6.01%) |
May 01, 2018 | 1860 | 1916 | 1600 | 1664 | 846 | -196.00(-10.54%) |
Apr 30, 2018 | 1920 | 1960 | 1840 | 1860 | 1,226 | -410.80(-18.09%) |
Apr 27, 2018 | 2290 | 2378 | 2240 | 2271 | 588 | +30.80(+1.38%) |
Apr 26, 2018 | 2240 | 2400 | 2240 | 2240 | 482 | +0.00(+0.00%) |
Apr 25, 2018 | 2351 | 2351 | 2180 | 2240 | 576 | -80.00(-3.45%) |
Apr 24, 2018 | 2320 | 2516 | 2240 | 2320 | 978 | +41.60(+1.83%) |
Apr 23, 2018 | 2344 | 2380 | 2200 | 2278 | 499 | -65.60(-2.80%) |
Apr 20, 2018 | 2480 | 2539 | 2282 | 2344 | 809 | -100.00(-4.09%) |
Apr 19, 2018 | 2158 | 2479 | 2080 | 2444 | 1,530 | +324.00(+15.28%) |
Apr 18, 2018 | 2100 | 2240 | 2100 | 2120 | 432 | +36.00(+1.73%) |
Apr 17, 2018 | 2076 | 2276 | 2004 | 2084 | 403 | +52.80(+2.60%) |
Apr 16, 2018 | 2050 | 2120 | 1980 | 2031 | 361 | -38.80(-1.87%) |
Apr 13, 2018 | 2240 | 2250 | 2060 | 2070 | 438 | -50.00(-2.36%) |
Apr 12, 2018 | 2240 | 2304 | 2100 | 2120 | 500 | -184.00(-7.99%) |
Apr 11, 2018 | 2440 | 2440 | 2240 | 2304 | 462 | -176.00(-7.10%) |
Apr 10, 2018 | 2560 | 2560 | 2284 | 2480 | 649 | -36.40(-1.45%) |
Apr 09, 2018 | 2352 | 2520 | 2240 | 2516 | 920 | +296.40(+13.35%) |
Apr 06, 2018 | 2220 | 1,100 | +102.80(+4.86%) | |||
Apr 05, 2018 | 1960 | 2120 | 1960 | 2117 | 402 | +175.20(+9.02%) |
Apr 04, 2018 | 2160 | 2160 | 1840 | 1942 | 865 | -202.00(-9.42%) |
Apr 03, 2018 | 2328 | 2400 | 2004 | 2144 | 1,013 | -254.00(-10.59%) |
Apr 02, 2018 | 2520 | 2548 | 2336 | 2398 | 591 | -150.00(-5.89%) |
Mar 29, 2018 | 2548 | 2548 | 2548 | 0 | +168.40(+7.08%) | |
Mar 28, 2018 | 2800 | 2819 | 2240 | 2380 | 2,657 | -500.40(-17.38%) |
Mar 27, 2018 | 2597 | 3040 | 2579 | 2880 | 5,750 | +480.40(+20.02%) |
Mar 26, 2018 | 2036 | 2440 | 2020 | 2400 | 3,401 | +459.60(+23.69%) |
Mar 23, 2018 | 1720 | 2040 | 1680 | 1940 | 1,401 | +242.40(+14.28%) |
Mar 22, 2018 | 1800 | 1800 | 1647 | 1698 | 469 | -12.40(-0.73%) |
Mar 21, 2018 | 1800 | 1860 | 1688 | 1710 | 1,078 | -85.60(-4.77%) |
Mar 20, 2018 | 1720 | 1880 | 1700 | 1796 | 2,658 | +84.00(+4.91%) |
Mar 19, 2018 | 1760 | 1760 | 1660 | 1712 | 295 | -8.40(-0.49%) |
Mar 16, 2018 | 1666 | 1760 | 1641 | 1720 | 550 | +60.00(+3.61%) |
Mar 15, 2018 | 1732 | 1780 | 1660 | 1660 | 700 | -60.00(-3.49%) |
Mar 14, 2018 | 1676 | 1790 | 1604 | 1720 | 1,044 | +96.00(+5.91%) |
Mar 13, 2018 | 1640 | 1680 | 1600 | 1624 | 202 | +4.00(+0.25%) |
Mar 12, 2018 | 1600 | 1640 | 1520 | 1620 | 177 | +58.80(+3.77%) |
Mar 09, 2018 | 1679 | 1680 | 1520 | 1561 | 304 | -50.40(-3.13%) |
Mar 08, 2018 | 1680 | 1720 | 1601 | 1612 | 413 | -36.40(-2.21%) |
Mar 07, 2018 | 1680 | 1760 | 1609 | 1648 | 624 | -32.00(-1.90%) |
Mar 06, 2018 | 1680 | 1700 | 1560 | 1680 | 458 | +8.00(+0.48%) |
Mar 05, 2018 | 1680 | 1711 | 1600 | 1672 | 499 | +92.00(+5.82%) |
Mar 02, 2018 | 1560 | 1720 | 1520 | 1580 | 2,028 | -644.00(-28.96%) |