Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2721 | 2722 | 2701 | 2705 | 0 | -18.74(-0.69%) |
May 30, 2018 | 2702 | 2729 | 2702 | 2724 | 0 | +34.15(+1.27%) |
May 29, 2018 | 2705 | 2711 | 2677 | 2690 | 0 | -31.47(-1.16%) |
May 25, 2018 | 2721 | 2721 | 2721 | 0 | -6.43(-0.24%) | |
May 24, 2018 | 2731 | 2732 | 2707 | 2728 | 0 | -5.53(-0.20%) |
May 23, 2018 | 2714 | 2733 | 2710 | 2733 | 0 | +8.85(+0.32%) |
May 22, 2018 | 2738 | 2742 | 2722 | 2724 | 0 | -8.57(-0.31%) |
May 21, 2018 | 2735 | 2739 | 2726 | 2733 | 0 | +20.04(+0.74%) |
May 18, 2018 | 2717 | 2720 | 2709 | 2713 | 0 | -7.16(-0.26%) |
May 17, 2018 | 2720 | 2732 | 2711 | 2720 | 0 | -2.33(-0.09%) |
May 16, 2018 | 2713 | 2728 | 2712 | 2722 | 0 | +11.01(+0.41%) |
May 15, 2018 | 2719 | 2719 | 2702 | 2711 | 0 | -18.68(-0.68%) |
May 14, 2018 | 2738 | 2742 | 2725 | 2730 | 0 | +2.41(+0.09%) |
May 11, 2018 | 2723 | 2733 | 2717 | 2728 | 0 | +4.65(+0.17%) |
May 10, 2018 | 2705 | 2726 | 2705 | 2723 | 0 | +25.28(+0.94%) |
May 09, 2018 | 2678 | 2701 | 2674 | 2698 | 0 | +25.87(+0.97%) |
May 08, 2018 | 2670 | 2676 | 2655 | 2672 | 0 | -0.71(-0.03%) |
May 07, 2018 | 2680 | 2683 | 2665 | 2673 | 0 | +9.21(+0.35%) |
May 04, 2018 | 2621 | 2671 | 2615 | 2663 | 0 | +33.69(+1.28%) |
May 03, 2018 | 2628 | 2637 | 2595 | 2630 | 0 | -5.94(-0.23%) |
May 02, 2018 | 2654 | 2661 | 2632 | 2636 | 0 | -19.13(-0.72%) |
May 01, 2018 | 2643 | 2655 | 2625 | 2655 | 0 | +6.75(+0.25%) |
Apr 30, 2018 | 2683 | 2683 | 2648 | 2648 | 0 | -21.86(-0.82%) |
Apr 27, 2018 | 2675 | 2677 | 2659 | 2670 | 0 | +2.97(+0.11%) |
Apr 26, 2018 | 2652 | 2676 | 2647 | 2667 | 0 | +27.54(+1.04%) |
Apr 25, 2018 | 2635 | 2645 | 2613 | 2639 | 0 | +4.84(+0.18%) |
Apr 24, 2018 | 2681 | 2684 | 2617 | 2635 | 0 | -35.73(-1.34%) |
Apr 23, 2018 | 2675 | 2683 | 2658 | 2670 | 0 | +0.15(+0.01%) |
Apr 20, 2018 | 2693 | 2694 | 2661 | 2670 | 0 | -22.99(-0.85%) |
Apr 19, 2018 | 2701 | 2703 | 2682 | 2693 | 0 | -15.51(-0.57%) |
Apr 18, 2018 | 2710 | 2717 | 2704 | 2709 | 0 | +2.25(+0.08%) |
Apr 17, 2018 | 2693 | 2713 | 2692 | 2706 | 0 | +28.55(+1.07%) |
Apr 16, 2018 | 2670 | 2686 | 2665 | 2678 | 0 | +21.54(+0.81%) |
Apr 13, 2018 | 2677 | 2680 | 2645 | 2656 | 0 | -7.69(-0.29%) |
Apr 12, 2018 | 2654 | 2675 | 2654 | 2664 | 0 | +21.80(+0.83%) |
Apr 11, 2018 | 2644 | 2661 | 2639 | 2642 | 0 | -14.68(-0.55%) |
Apr 10, 2018 | 2638 | 2665 | 2636 | 2657 | 0 | +43.71(+1.67%) |
Apr 09, 2018 | 2617 | 2654 | 2611 | 2613 | 0 | +8.69(+0.33%) |
Apr 06, 2018 | 2646 | 2657 | 2586 | 2604 | 0 | -58.37(-2.19%) |
Apr 05, 2018 | 2657 | 2672 | 2650 | 2663 | 0 | +18.15(+0.69%) |
Apr 04, 2018 | 2584 | 2650 | 2574 | 2645 | 0 | +30.24(+1.16%) |
Apr 03, 2018 | 2592 | 2619 | 2575 | 2614 | 0 | +32.57(+1.26%) |
Apr 02, 2018 | 2633 | 2638 | 2554 | 2582 | 0 | -58.99(-2.23%) |
Mar 29, 2018 | 2641 | 2641 | 2641 | 0 | +35.87(+1.38%) | |
Mar 28, 2018 | 2611 | 2633 | 2593 | 2605 | 0 | -7.62(-0.29%) |
Mar 27, 2018 | 2668 | 2675 | 2596 | 2613 | 0 | -45.93(-1.73%) |
Mar 26, 2018 | 2619 | 2661 | 2602 | 2659 | 0 | +70.29(+2.72%) |
Mar 23, 2018 | 2647 | 2658 | 2586 | 2588 | 0 | -55.43(-2.10%) |
Mar 22, 2018 | 2691 | 2696 | 2642 | 2644 | 0 | -68.24(-2.52%) |
Mar 21, 2018 | 2715 | 2739 | 2710 | 2712 | 0 | -5.01(-0.18%) |
Mar 20, 2018 | 2715 | 2724 | 2710 | 2717 | 0 | +4.02(+0.15%) |
Mar 19, 2018 | 2741 | 2741 | 2695 | 2713 | 0 | -39.09(-1.42%) |
Mar 16, 2018 | 2751 | 2762 | 2750 | 2752 | 0 | +4.68(+0.17%) |
Mar 15, 2018 | 2754 | 2763 | 2741 | 2747 | 0 | -2.15(-0.08%) |
Mar 14, 2018 | 2774 | 2777 | 2744 | 2749 | 0 | -15.83(-0.57%) |
Mar 13, 2018 | 2792 | 2802 | 2759 | 2765 | 0 | -17.71(-0.64%) |
Mar 12, 2018 | 2791 | 2797 | 2779 | 2783 | 0 | -3.55(-0.13%) |
Mar 09, 2018 | 2753 | 2787 | 2752 | 2787 | 0 | +47.60(+1.74%) |
Mar 08, 2018 | 2733 | 2740 | 2723 | 2739 | 0 | +12.17(+0.45%) |
Mar 07, 2018 | 2731 | 2702 | 2727 | 0 | -1.32(-0.05%) | |
Mar 06, 2018 | 2730 | 2732 | 2711 | 2728 | 0 | +7.18(+0.26%) |
Mar 05, 2018 | 2681 | 2728 | 2676 | 2721 | 0 | +29.69(+1.10%) |
Mar 02, 2018 | 2659 | 2696 | 2647 | 2691 | 0 | +13.58(+0.51%) |