Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2712 | 2773 | 2694 | 2759 | 39,898 | +48.88(+1.80%) |
Jul 30, 2018 | 2800 | 2828 | 2711 | 2711 | 36,775 | -96.52(-3.44%) |
Jul 27, 2018 | 2840 | 2849 | 2763 | 2807 | 26,400 | -38.24(-1.34%) |
Jul 26, 2018 | 2775 | 2858 | 2766 | 2845 | 24,168 | +54.87(+1.97%) |
Jul 25, 2018 | 2824 | 2824 | 2740 | 2790 | 32,824 | -27.09(-0.96%) |
Jul 24, 2018 | 2920 | 2930 | 2815 | 2818 | 44,862 | -74.97(-2.59%) |
Jul 23, 2018 | 2905 | 2928 | 2855 | 2892 | 55,681 | -17.50(-0.60%) |
Jul 20, 2018 | 3173 | 2868 | 2910 | 62,067 | -263.29(-8.30%) | |
Jul 19, 2018 | 3139 | 3188 | 3134 | 3173 | 19,685 | +43.08(+1.38%) |
Jul 18, 2018 | 3155 | 3155 | 3075 | 3130 | 20,371 | -37.99(-1.20%) |
Jul 17, 2018 | 3057 | 3175 | 3057 | 3168 | 22,564 | +97.32(+3.17%) |
Jul 16, 2018 | 3076 | 3098 | 3058 | 3071 | 15,081 | -31.84(-1.03%) |
Jul 13, 2018 | 3081 | 3112 | 3068 | 3103 | 7,483 | +21.61(+0.70%) |
Jul 12, 2018 | 3057 | 3086 | 3020 | 3081 | 16,099 | +17.48(+0.57%) |
Jul 11, 2018 | 3077 | 3121 | 3056 | 3064 | 14,164 | -39.93(-1.29%) |
Jul 10, 2018 | 3060 | 3109 | 3055 | 3104 | 25,802 | +36.56(+1.19%) |
Jul 09, 2018 | 3027 | 3078 | 3019 | 3067 | 23,192 | +49.96(+1.66%) |
Jul 06, 2018 | 3054 | 3101 | 3015 | 3017 | 15,472 | -46.16(-1.51%) |
Jul 05, 2018 | 3060 | 3073 | 3014 | 3063 | 12,001 | +29.70(+0.98%) |
Jul 03, 2018 | 3034 | 3034 | 3034 | 0 | +42.86(+1.43%) | |
Jul 02, 2018 | 2939 | 3004 | 2939 | 2991 | 13,898 | +20.29(+0.68%) |
Jun 29, 2018 | 2975 | 3019 | 2970 | 2970 | 24,012 | +8.13(+0.27%) |
Jun 28, 2018 | 2932 | 2978 | 2919 | 2962 | 21,239 | +21.30(+0.72%) |
Jun 27, 2018 | 2985 | 2990 | 2932 | 2941 | 29,516 | -32.18(-1.08%) |
Jun 26, 2018 | 2981 | 3026 | 2954 | 2973 | 44,231 | +7.96(+0.27%) |
Jun 25, 2018 | 2980 | 3012 | 2955 | 2965 | 31,595 | -35.51(-1.18%) |
Jun 22, 2018 | 3061 | 3065 | 2983 | 3001 | 47,182 | -64.86(-2.12%) |
Jun 21, 2018 | 3095 | 3107 | 3060 | 3066 | 31,342 | -34.41(-1.11%) |
Jun 20, 2018 | 3114 | 3126 | 3043 | 3100 | 16,787 | +0.92(+0.03%) |
Jun 19, 2018 | 3096 | 3131 | 3093 | 3099 | 35,322 | -7.00(-0.23%) |
Jun 18, 2018 | 3134 | 3170 | 3095 | 3106 | 24,922 | -76.39(-2.40%) |
Jun 15, 2018 | 3182 | 3070 | 3182 | 53,677 | +67.75(+2.18%) | |
Jun 14, 2018 | 3109 | 3131 | 3061 | 3115 | 18,490 | +10.26(+0.33%) |
Jun 13, 2018 | 3210 | 3210 | 3093 | 3104 | 42,766 | -105.83(-3.30%) |
Jun 12, 2018 | 3172 | 3233 | 3134 | 3210 | 27,763 | +48.98(+1.55%) |
Jun 11, 2018 | 3196 | 3218 | 3148 | 3161 | 32,009 | -35.22(-1.10%) |
Jun 08, 2018 | 3120 | 3199 | 3098 | 3196 | 33,274 | +71.16(+2.28%) |
Jun 07, 2018 | 3102 | 3125 | 3068 | 3125 | 32,316 | +14.29(+0.46%) |
Jun 06, 2018 | 3112 | 3031 | 3111 | 34,836 | +43.87(+1.43%) | |
Jun 05, 2018 | 3025 | 3067 | 3025 | 3067 | 39,645 | +33.19(+1.09%) |
Jun 04, 2018 | 3048 | 3066 | 3022 | 3034 | 19,738 | -1.42(-0.05%) |
Jun 01, 2018 | 2996 | 3061 | 2996 | 3035 | 16,266 | +44.82(+1.50%) |
May 31, 2018 | 3058 | 3059 | 2985 | 2991 | 32,251 | -67.56(-2.21%) |
May 30, 2018 | 3090 | 3104 | 3027 | 3058 | 38,228 | -27.85(-0.90%) |
May 29, 2018 | 3024 | 3086 | 3001 | 3086 | 23,667 | +60.95(+2.01%) |
May 25, 2018 | 3025 | 3025 | 3025 | 0 | +49.95(+1.68%) | |
May 24, 2018 | 3005 | 3010 | 2947 | 2975 | 45,870 | -16.97(-0.57%) |
May 23, 2018 | 2952 | 3010 | 2924 | 2992 | 32,344 | +36.93(+1.25%) |
May 22, 2018 | 3015 | 3024 | 2944 | 2955 | 26,208 | -69.94(-2.31%) |
May 21, 2018 | 2981 | 3039 | 2981 | 3025 | 34,316 | +61.38(+2.07%) |
May 18, 2018 | 2989 | 2989 | 2948 | 2964 | 30,860 | -16.67(-0.56%) |
May 17, 2018 | 2919 | 2995 | 2916 | 2980 | 22,622 | +63.32(+2.17%) |
May 16, 2018 | 2901 | 2937 | 2878 | 2917 | 37,813 | +15.00(+0.52%) |
May 15, 2018 | 3025 | 3064 | 2893 | 2902 | 32,032 | -150.00(-4.91%) |
May 14, 2018 | 3056 | 3079 | 3039 | 3052 | 31,759 | -1.61(-0.05%) |
May 11, 2018 | 3014 | 3075 | 3014 | 3054 | 44,691 | +31.61(+1.05%) |
May 10, 2018 | 3024 | 3040 | 3005 | 3022 | 24,841 | -0.99(-0.03%) |
May 09, 2018 | 3089 | 3089 | 2983 | 3023 | 36,078 | -66.77(-2.16%) |
May 08, 2018 | 3095 | 3125 | 3068 | 3090 | 33,216 | -18.86(-0.61%) |
May 07, 2018 | 3163 | 3171 | 3101 | 3109 | 31,592 | -49.97(-1.58%) |
May 04, 2018 | 3140 | 3185 | 3118 | 3159 | 12,977 | -4.48(-0.14%) |
May 03, 2018 | 3098 | 3180 | 3098 | 3163 | 20,611 | +69.85(+2.26%) |
May 02, 2018 | 3122 | 3163 | 3083 | 3093 | 17,781 | -39.17(-1.25%) |