Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2026 | 2040 | 2014 | 2017 | 350,099 | +7.56(+0.38%) |
Jun 28, 2018 | 1987 | 2016 | 1970 | 2010 | 358,968 | +17.90(+0.90%) |
Jun 27, 2018 | 2039 | 2050 | 1992 | 1992 | 451,834 | -36.19(-1.78%) |
Jun 26, 2018 | 2038 | 2045 | 2023 | 2028 | 99,604 | -12.59(-0.62%) |
Jun 25, 2018 | 2081 | 2083 | 2021 | 2041 | 455,860 | -52.08(-2.49%) |
Jun 22, 2018 | 2120 | 2122 | 2086 | 2093 | 371,013 | -19.54(-0.93%) |
Jun 21, 2018 | 2135 | 2141 | 2108 | 2112 | 316,829 | -23.17(-1.09%) |
Jun 20, 2018 | 2139 | 2152 | 2128 | 2135 | 349,101 | +6.48(+0.30%) |
Jun 19, 2018 | 2113 | 2136 | 2106 | 2129 | 360,683 | -5.93(-0.28%) |
Jun 18, 2018 | 2116 | 2143 | 2111 | 2135 | 296,193 | +3.75(+0.18%) |
Jun 15, 2018 | 2135 | 2113 | 2131 | 518,514 | +18.30(+0.87%) | |
Jun 14, 2018 | 2104 | 2120 | 2101 | 2113 | 389,449 | +16.62(+0.79%) |
Jun 13, 2018 | 2124 | 2124 | 2093 | 2096 | 459,516 | -25.51(-1.20%) |
Jun 12, 2018 | 2116 | 2123 | 2112 | 2122 | 257,023 | +7.67(+0.36%) |
Jun 11, 2018 | 2129 | 2129 | 2111 | 2114 | 236,438 | -12.19(-0.57%) |
Jun 08, 2018 | 2117 | 2133 | 2112 | 2126 | 257,004 | +4.54(+0.21%) |
Jun 07, 2018 | 2147 | 2147 | 2112 | 2122 | 294,989 | -21.70(-1.01%) |
Jun 06, 2018 | 2146 | 2143 | 299,176 | +12.73(+0.60%) | ||
Jun 05, 2018 | 2122 | 2134 | 2116 | 2131 | 341,455 | +15.12(+0.71%) |
Jun 04, 2018 | 2124 | 2136 | 2115 | 2116 | 286,084 | -3.13(-0.15%) |
Jun 01, 2018 | 2111 | 2125 | 2108 | 2119 | 302,923 | +19.92(+0.95%) |
May 31, 2018 | 2090 | 2108 | 2087 | 2099 | 354,688 | +10.87(+0.52%) |
May 30, 2018 | 2076 | 2098 | 2064 | 2088 | 344,357 | +21.86(+1.06%) |
May 29, 2018 | 2085 | 2095 | 2049 | 2066 | 490,077 | -34.42(-1.64%) |
May 25, 2018 | 2100 | 2100 | 2100 | 0 | +22.23(+1.07%) | |
May 24, 2018 | 2077 | 2085 | 2065 | 2078 | 280,966 | +3.02(+0.15%) |
May 23, 2018 | 2046 | 2076 | 2043 | 2075 | 412,636 | +8.02(+0.39%) |
May 22, 2018 | 2066 | 2072 | 2055 | 2067 | 296,033 | +5.60(+0.27%) |
May 21, 2018 | 2066 | 2068 | 2053 | 2062 | 348,327 | +5.20(+0.25%) |
May 18, 2018 | 2088 | 2088 | 2056 | 2056 | 278,634 | -22.66(-1.09%) |
May 17, 2018 | 2063 | 2088 | 2059 | 2079 | 304,942 | +14.45(+0.70%) |
May 16, 2018 | 2060 | 2083 | 2056 | 2065 | 281,682 | +6.80(+0.33%) |
May 15, 2018 | 2044 | 2061 | 2025 | 2058 | 402,745 | -4.24(-0.21%) |
May 14, 2018 | 2057 | 2065 | 2045 | 2062 | 445,931 | +0.02(+0.00%) |
May 11, 2018 | 2082 | 2085 | 2054 | 2062 | 481,369 | -7.99(-0.39%) |
May 10, 2018 | 2040 | 2088 | 2037 | 2070 | 1,139,968 | -103.06(-4.74%) |
May 09, 2018 | 2174 | 2181 | 2148 | 2173 | 637,768 | +21.88(+1.02%) |
May 08, 2018 | 2164 | 2188 | 2145 | 2151 | 396,233 | -33.20(-1.52%) |
May 07, 2018 | 2179 | 2191 | 2162 | 2184 | 346,571 | +19.16(+0.88%) |
May 04, 2018 | 2138 | 2168 | 2116 | 2165 | 304,733 | +23.38(+1.09%) |
May 03, 2018 | 2139 | 2151 | 2106 | 2142 | 272,206 | +2.38(+0.11%) |
May 02, 2018 | 2166 | 2175 | 2139 | 2139 | 269,386 | -29.42(-1.36%) |
May 01, 2018 | 2160 | 2172 | 2141 | 2169 | 280,397 | +1.38(+0.06%) |
Apr 30, 2018 | 2133 | 2182 | 2123 | 2167 | 470,259 | +36.10(+1.69%) |
Apr 27, 2018 | 2136 | 2161 | 2113 | 2131 | 460,416 | +29.78(+1.42%) |
Apr 26, 2018 | 2088 | 2106 | 2068 | 2102 | 357,730 | +34.02(+1.65%) |
Apr 25, 2018 | 2051 | 2080 | 2025 | 2068 | 268,841 | +10.27(+0.50%) |
Apr 24, 2018 | 2127 | 2142 | 2045 | 2057 | 395,383 | -66.08(-3.11%) |
Apr 23, 2018 | 2123 | 2140 | 2102 | 2123 | 254,774 | +2.31(+0.11%) |
Apr 20, 2018 | 2151 | 2157 | 2108 | 2121 | 416,679 | -27.44(-1.28%) |
Apr 19, 2018 | 2165 | 2175 | 2146 | 2148 | 266,204 | -21.55(-0.99%) |
Apr 18, 2018 | 2161 | 2175 | 2146 | 2170 | 297,596 | +18.20(+0.85%) |
Apr 17, 2018 | 2110 | 2161 | 2102 | 2152 | 440,311 | +65.40(+3.13%) |
Apr 16, 2018 | 2084 | 2107 | 2076 | 2086 | 195,483 | +10.68(+0.51%) |
Apr 13, 2018 | 2094 | 2094 | 2067 | 2076 | 263,268 | +0.05(+0.00%) |
Apr 12, 2018 | 2084 | 2092 | 2072 | 2076 | 241,784 | +5.14(+0.25%) |
Apr 11, 2018 | 2058 | 2095 | 2055 | 2071 | 308,237 | +3.04(+0.15%) |
Apr 10, 2018 | 2066 | 2077 | 2048 | 2068 | 293,123 | +28.71(+1.41%) |
Apr 09, 2018 | 2044 | 2079 | 2035 | 2039 | 357,409 | +15.26(+0.75%) |
Apr 06, 2018 | 2065 | 2085 | 2016 | 2024 | 352,145 | -57.40(-2.76%) |
Apr 05, 2018 | 2067 | 2092 | 2061 | 2081 | 315,139 | +19.98(+0.97%) |
Apr 04, 2018 | 2033 | 2072 | 2004 | 2061 | 387,748 | +3.42(+0.17%) |
Apr 03, 2018 | 2040 | 2070 | 2026 | 2058 | 380,189 | +36.54(+1.81%) |