Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16345 | 16345 | 15802 | 16030 | 11 | +227.50(+1.44%) |
Jul 30, 2018 | 15785 | 16258 | 15785 | 15802 | 9 | -17.50(-0.11%) |
Jul 27, 2018 | 16030 | 16468 | 15785 | 15820 | 13 | -192.50(-1.20%) |
Jul 26, 2018 | 16958 | 17115 | 15785 | 16012 | 11 | -647.50(-3.89%) |
Jul 25, 2018 | 17255 | 17255 | 16642 | 16660 | 16 | -525.00(-3.05%) |
Jul 24, 2018 | 16695 | 17202 | 16590 | 17185 | 17 | +595.00(+3.59%) |
Jul 23, 2018 | 15838 | 17028 | 15768 | 16590 | 34 | +1260.00(+8.22%) |
Jul 20, 2018 | 15750 | 15995 | 15050 | 15330 | 25 | -455.00(-2.88%) |
Jul 19, 2018 | 15960 | 16222 | 15768 | 15785 | 17 | -472.50(-2.91%) |
Jul 18, 2018 | 16222 | 16606 | 16135 | 16258 | 25 | -227.50(-1.38%) |
Jul 17, 2018 | 16818 | 16835 | 16432 | 16485 | 23 | -192.50(-1.15%) |
Jul 16, 2018 | 16328 | 16852 | 16188 | 16678 | 12 | +227.50(+1.38%) |
Jul 13, 2018 | 16852 | 16852 | 16310 | 16450 | 9 | -140.00(-0.84%) |
Jul 12, 2018 | 16800 | 16975 | 16468 | 16590 | 14 | +227.50(+1.39%) |
Jul 11, 2018 | 17255 | 17255 | 16275 | 16362 | 18 | -787.50(-4.59%) |
Jul 10, 2018 | 16958 | 17272 | 16861 | 17150 | 36 | +297.50(+1.77%) |
Jul 09, 2018 | 15838 | 17290 | 15838 | 16852 | 23 | +892.50(+5.59%) |
Jul 06, 2018 | 16310 | 17106 | 15838 | 15960 | 27 | -927.50(-5.49%) |
Jul 05, 2018 | 17325 | 17325 | 16800 | 16888 | 29 | -280.00(-1.63%) |
Jul 03, 2018 | 17168 | 17168 | 17168 | 0 | +245.00(+1.45%) | |
Jul 02, 2018 | 16555 | 17369 | 16328 | 16922 | 10 | +262.50(+1.58%) |
Jun 29, 2018 | 17378 | 17500 | 16468 | 16660 | 83 | -770.00(-4.42%) |
Jun 28, 2018 | 17990 | 18218 | 17115 | 17430 | 52 | -70.00(-0.40%) |
Jun 27, 2018 | 18496 | 18496 | 17465 | 17500 | 27 | -192.50(-1.09%) |
Jun 26, 2018 | 17535 | 18042 | 17168 | 17692 | 60 | +87.50(+0.50%) |
Jun 25, 2018 | 20632 | 20842 | 17500 | 17605 | 93 | -3115.00(-15.03%) |
Jun 22, 2018 | 20422 | 21088 | 19250 | 20720 | 1,043 | +245.00(+1.20%) |
Jun 21, 2018 | 20458 | 20668 | 20318 | 20475 | 78 | -350.00(-1.68%) |
Jun 20, 2018 | 21542 | 21805 | 20825 | 20825 | 44 | -17.50(-0.08%) |
Jun 19, 2018 | 21385 | 21385 | 20212 | 20842 | 75 | -1680.00(-7.46%) |
Jun 18, 2018 | 23100 | 23100 | 21788 | 22522 | 105 | -262.50(-1.15%) |
Jun 15, 2018 | 22925 | 22278 | 22785 | 314 | +507.50(+2.28%) | |
Jun 14, 2018 | 21735 | 22662 | 21735 | 22278 | 127 | -17.50(-0.08%) |
Jun 13, 2018 | 20825 | 22558 | 20405 | 22295 | 90 | +1435.00(+6.88%) |
Jun 12, 2018 | 18375 | 21192 | 18375 | 20860 | 85 | +1312.50(+6.71%) |
Jun 11, 2018 | 18865 | 19600 | 18340 | 19548 | 106 | +822.50(+4.39%) |
Jun 08, 2018 | 18638 | 18865 | 18148 | 18725 | 30 | -140.00(-0.74%) |
Jun 07, 2018 | 19250 | 19285 | 18532 | 18865 | 24 | -385.00(-2.00%) |
Jun 06, 2018 | 19425 | 19425 | 18988 | 19250 | 20 | -262.50(-1.35%) |
Jun 05, 2018 | 18970 | 19512 | 18445 | 19512 | 25 | +402.50(+2.11%) |
Jun 04, 2018 | 19250 | 19250 | 18090 | 19110 | 29 | -140.00(-0.73%) |
Jun 01, 2018 | 18812 | 19250 | 18016 | 19250 | 19 | +402.50(+2.14%) |
May 31, 2018 | 17395 | 19040 | 17395 | 18848 | 24 | -402.50(-2.09%) |
May 30, 2018 | 17482 | 19250 | 17132 | 19250 | 5 | +2030.00(+11.79%) |
May 29, 2018 | 18830 | 18830 | 17220 | 17220 | 16 | -1522.50(-8.12%) |
May 25, 2018 | 18742 | 18742 | 18742 | 0 | -770.00(-3.95%) | |
May 24, 2018 | 19250 | 19512 | 18457 | 19512 | 11 | +297.50(+1.55%) |
May 23, 2018 | 19005 | 19250 | 18988 | 19215 | 9 | +210.00(+1.10%) |
May 22, 2018 | 19478 | 19512 | 19005 | 19005 | 13 | -437.50(-2.25%) |
May 21, 2018 | 19285 | 19600 | 18882 | 19442 | 7 | +1522.50(+8.50%) |
May 18, 2018 | 19180 | 19250 | 17868 | 17920 | 8 | -1190.00(-6.23%) |
May 17, 2018 | 19828 | 19828 | 19005 | 19110 | 9 | -332.50(-1.71%) |
May 16, 2018 | 19478 | 19582 | 18795 | 19442 | 15 | -227.50(-1.16%) |
May 15, 2018 | 19162 | 19670 | 18988 | 19670 | 12 | +420.00(+2.18%) |
May 14, 2018 | 19845 | 19845 | 19022 | 19250 | 7 | -647.50(-3.25%) |
May 11, 2018 | 20125 | 20125 | 19600 | 19898 | 19 | -700.00(-3.40%) |
May 10, 2018 | 19250 | 20615 | 19039 | 20598 | 54 | +1382.50(+7.19%) |
May 09, 2018 | 18375 | 19250 | 17850 | 19215 | 23 | +210.00(+1.10%) |
May 08, 2018 | 15301 | 19005 | 15225 | 19005 | 58 | +3342.50(+21.34%) |
May 07, 2018 | 14875 | 15662 | 14438 | 15662 | 8 | +735.00(+4.92%) |
May 04, 2018 | 14175 | 15032 | 14052 | 14928 | 10 | +542.50(+3.77%) |
May 03, 2018 | 14615 | 14615 | 13878 | 14385 | 8 | -52.50(-0.36%) |
May 02, 2018 | 14052 | 14472 | 13738 | 14438 | 5 | +455.00(+3.25%) |