Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22163 | 22254 | 22098 | 22202 | 0 | +183.30(+0.83%) |
May 30, 2018 | 22052 | 22079 | 21932 | 22018 | 0 | -339.90(-1.52%) |
May 29, 2018 | 22432 | 22439 | 22240 | 22358 | 0 | -122.70(-0.55%) |
May 28, 2018 | 22489 | 22548 | 22411 | 22481 | 0 | +30.30(+0.13%) |
May 27, 2018 | 22380 | 22509 | 22318 | 22451 | 0 | +0.00(+0.00%) |
May 26, 2018 | 22380 | 22509 | 22318 | 22451 | 0 | +0.00(+0.00%) |
May 25, 2018 | 22380 | 22509 | 22318 | 22451 | 0 | +13.80(+0.06%) |
May 24, 2018 | 22621 | 22645 | 22367 | 22437 | 0 | -252.70(-1.11%) |
May 23, 2018 | 22869 | 22950 | 22650 | 22690 | 0 | -270.60(-1.18%) |
May 22, 2018 | 23026 | 23032 | 22953 | 22960 | 0 | -42.10(-0.18%) |
May 21, 2018 | 22938 | 23050 | 22935 | 23002 | 0 | +72.00(+0.31%) |
May 20, 2018 | 22907 | 22954 | 22867 | 22930 | 0 | +0.00(+0.00%) |
May 19, 2018 | 22907 | 22954 | 22867 | 22930 | 0 | +0.00(+0.00%) |
May 18, 2018 | 22907 | 22954 | 22867 | 22930 | 0 | +92.00(+0.40%) |
May 17, 2018 | 22821 | 22887 | 22799 | 22838 | 0 | +121.20(+0.53%) |
May 16, 2018 | 22730 | 22796 | 22696 | 22717 | 0 | -100.80(-0.44%) |
May 15, 2018 | 22890 | 22912 | 22806 | 22818 | 0 | -47.90(-0.21%) |
May 14, 2018 | 22705 | 22895 | 22684 | 22866 | 0 | +107.40(+0.47%) |
May 13, 2018 | 22574 | 22769 | 22546 | 22758 | 0 | +0.00(+0.00%) |
May 12, 2018 | 22574 | 22769 | 22546 | 22758 | 0 | +0.00(+0.00%) |
May 11, 2018 | 22574 | 22769 | 22546 | 22758 | 0 | +261.30(+1.16%) |
May 10, 2018 | 22482 | 22531 | 22419 | 22497 | 0 | +88.30(+0.39%) |
May 09, 2018 | 22463 | 22479 | 22365 | 22409 | 0 | -99.80(-0.44%) |
May 08, 2018 | 22441 | 22567 | 22423 | 22509 | 0 | +41.50(+0.18%) |
May 07, 2018 | 22513 | 22514 | 22351 | 22467 | 0 | -5.60(-0.02%) |
May 06, 2018 | 22568 | 22568 | 22427 | 22473 | 0 | +0.00(+0.00%) |
May 05, 2018 | 22568 | 22568 | 22427 | 22473 | 0 | +0.00(+0.00%) |
May 04, 2018 | 22568 | 22568 | 22427 | 22473 | 0 | +0.00(+0.00%) |
May 03, 2018 | 22568 | 22568 | 22427 | 22473 | 0 | +0.00(+0.00%) |
May 02, 2018 | 22568 | 22568 | 22427 | 22473 | 0 | -35.20(-0.16%) |
May 01, 2018 | 22453 | 22519 | 22411 | 22508 | 0 | +40.10(+0.18%) |
Apr 30, 2018 | 22467 | 22496 | 22358 | 22468 | 0 | +0.00(+0.00%) |
Apr 29, 2018 | 22467 | 22496 | 22358 | 22468 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 22467 | 22496 | 22358 | 22468 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 22467 | 22496 | 22358 | 22468 | 0 | +148.30(+0.66%) |
Apr 26, 2018 | 22279 | 22382 | 22265 | 22320 | 0 | +104.30(+0.47%) |
Apr 25, 2018 | 22119 | 22229 | 22081 | 22215 | 0 | -62.80(-0.28%) |
Apr 24, 2018 | 22229 | 22305 | 22150 | 22278 | 0 | +190.10(+0.86%) |
Apr 23, 2018 | 22158 | 22205 | 22066 | 22088 | 0 | -74.20(-0.33%) |
Apr 22, 2018 | 22148 | 22261 | 22077 | 22162 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 22148 | 22261 | 22077 | 22162 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 22148 | 22261 | 22077 | 22162 | 0 | -29.00(-0.13%) |
Apr 19, 2018 | 22232 | 22361 | 22177 | 22191 | 0 | +33.00(+0.15%) |
Apr 18, 2018 | 21929 | 22194 | 21915 | 22158 | 0 | +310.60(+1.42%) |
Apr 17, 2018 | 21802 | 21890 | 21772 | 21848 | 0 | +12.10(+0.06%) |
Apr 16, 2018 | 21844 | 21880 | 21776 | 21836 | 0 | +56.80(+0.26%) |
Apr 15, 2018 | 21801 | 21917 | 21747 | 21779 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 21801 | 21917 | 21747 | 21779 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 21801 | 21917 | 21747 | 21779 | 0 | +118.40(+0.55%) |
Apr 12, 2018 | 21658 | 21719 | 21591 | 21660 | 0 | -26.80(-0.12%) |
Apr 11, 2018 | 21819 | 21837 | 21687 | 21687 | 0 | -107.20(-0.49%) |
Apr 10, 2018 | 21600 | 21934 | 21542 | 21794 | 0 | +116.00(+0.54%) |
Apr 09, 2018 | 21534 | 21737 | 21518 | 21678 | 0 | +110.80(+0.51%) |
Apr 08, 2018 | 21634 | 21743 | 21550 | 21568 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 21634 | 21743 | 21550 | 21568 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 21634 | 21743 | 21550 | 21568 | 0 | -77.90(-0.36%) |
Apr 05, 2018 | 21541 | 21738 | 21462 | 21645 | 0 | +325.80(+1.53%) |
Apr 04, 2018 | 21416 | 21416 | 21238 | 21320 | 0 | +27.30(+0.13%) |
Apr 03, 2018 | 21116 | 21334 | 21056 | 21292 | 0 | -96.30(-0.45%) |
Apr 02, 2018 | 21442 | 21598 | 21389 | 21389 | 0 | -65.70(-0.31%) |
Apr 01, 2018 | 21392 | 21513 | 21312 | 21454 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 21392 | 21513 | 21312 | 21454 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 21392 | 21513 | 21312 | 21454 | 0 | +295.20(+1.40%) |
Mar 29, 2018 | 21251 | 21299 | 20996 | 21159 | 0 | +127.80(+0.61%) |
Mar 28, 2018 | 20893 | 21031 | 20777 | 21031 | 0 | -286.00(-1.34%) |
Mar 27, 2018 | 20959 | 21317 | 20943 | 21317 | 0 | +551.20(+2.65%) |
Mar 26, 2018 | 20423 | 20766 | 20348 | 20766 | 0 | +148.20(+0.72%) |
Mar 25, 2018 | 21189 | 21189 | 20560 | 20618 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 21189 | 21189 | 20560 | 20618 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 21189 | 21189 | 20560 | 20618 | 0 | -974.10(-4.51%) |
Mar 22, 2018 | 21352 | 21592 | 21350 | 21592 | 0 | +211.00(+0.99%) |
Mar 21, 2018 | 21298 | 21385 | 21224 | 21381 | 0 | +0.00(+0.00%) |
Mar 20, 2018 | 21298 | 21385 | 21224 | 21381 | 0 | -99.90(-0.47%) |
Mar 19, 2018 | 21538 | 21659 | 21367 | 21481 | 0 | -195.60(-0.90%) |
Mar 18, 2018 | 21876 | 21879 | 21633 | 21676 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 21876 | 21879 | 21633 | 21676 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 21876 | 21879 | 21633 | 21676 | 0 | -127.40(-0.58%) |
Mar 15, 2018 | 21704 | 21826 | 21556 | 21804 | 0 | +26.60(+0.12%) |
Mar 14, 2018 | 21765 | 21881 | 21684 | 21777 | 0 | -190.80(-0.87%) |
Mar 13, 2018 | 21742 | 21968 | 21701 | 21968 | 0 | +144.10(+0.66%) |
Mar 12, 2018 | 21826 | 21971 | 21690 | 21824 | 0 | +354.80(+1.65%) |
Mar 11, 2018 | 21594 | 21884 | 21358 | 21469 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 21594 | 21884 | 21358 | 21469 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 21594 | 21884 | 21358 | 21469 | 0 | +101.10(+0.47%) |
Mar 08, 2018 | 21488 | 21488 | 21299 | 21368 | 0 | +115.40(+0.54%) |
Mar 07, 2018 | 21262 | 21484 | 21202 | 21253 | 0 | -165.10(-0.77%) |
Mar 06, 2018 | 21390 | 21551 | 21381 | 21418 | 0 | +375.70(+1.79%) |
Mar 05, 2018 | 21048 | 21164 | 20937 | 21042 | 0 | -139.50(-0.66%) |
Mar 04, 2018 | 21340 | 21366 | 21089 | 21182 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 21340 | 21366 | 21089 | 21182 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 21340 | 21366 | 21089 | 21182 | 0 | -542.90(-2.50%) |