Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 37535 | 37645 | 37299 | 37607 | 0 | +112.20(+0.30%) |
Jul 30, 2018 | 37491 | 37534 | 37292 | 37494 | 0 | +157.50(+0.42%) |
Jul 29, 2018 | 37254 | 37369 | 37135 | 37337 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 37254 | 37369 | 37135 | 37337 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 37254 | 37369 | 37135 | 37337 | 0 | +352.30(+0.95%) |
Jul 26, 2018 | 36928 | 37062 | 36852 | 36985 | 0 | +126.40(+0.34%) |
Jul 25, 2018 | 36928 | 36947 | 36803 | 36858 | 0 | +33.10(+0.09%) |
Jul 24, 2018 | 36859 | 36902 | 36710 | 36825 | 0 | +106.50(+0.29%) |
Jul 23, 2018 | 36501 | 36750 | 36492 | 36719 | 0 | +222.20(+0.61%) |
Jul 22, 2018 | 36377 | 36567 | 36336 | 36496 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 36377 | 36567 | 36336 | 36496 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 36377 | 36567 | 36336 | 36496 | 0 | +145.20(+0.40%) |
Jul 19, 2018 | 36509 | 36516 | 36279 | 36351 | 0 | -22.20(-0.06%) |
Jul 18, 2018 | 36722 | 36748 | 36321 | 36373 | 0 | -146.60(-0.40%) |
Jul 17, 2018 | 36391 | 36550 | 36262 | 36520 | 0 | +196.20(+0.54%) |
Jul 16, 2018 | 36659 | 36659 | 36299 | 36324 | 0 | -217.80(-0.60%) |
Jul 15, 2018 | 36635 | 36740 | 36502 | 36542 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 36635 | 36740 | 36502 | 36542 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 36635 | 36740 | 36502 | 36542 | 0 | -6.80(-0.02%) |
Jul 12, 2018 | 36424 | 36700 | 36422 | 36548 | 0 | +282.50(+0.78%) |
Jul 11, 2018 | 36299 | 36362 | 36170 | 36266 | 0 | +26.30(+0.07%) |
Jul 10, 2018 | 36068 | 36274 | 36020 | 36240 | 0 | +304.90(+0.85%) |
Jul 09, 2018 | 35835 | 35977 | 35780 | 35935 | 0 | +276.80(+0.78%) |
Jul 08, 2018 | 35544 | 35800 | 35532 | 35658 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 35544 | 35800 | 35532 | 35658 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 35544 | 35800 | 35532 | 35658 | 0 | +83.30(+0.23%) |
Jul 05, 2018 | 35703 | 35748 | 35518 | 35575 | 0 | -70.80(-0.20%) |
Jul 04, 2018 | 35386 | 35667 | 35310 | 35645 | 0 | +266.80(+0.75%) |
Jul 03, 2018 | 35344 | 35445 | 35196 | 35379 | 0 | +114.20(+0.32%) |
Jul 02, 2018 | 35545 | 35578 | 35107 | 35264 | 0 | -159.10(-0.45%) |
Jul 01, 2018 | 35128 | 35459 | 35100 | 35424 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 35128 | 35459 | 35100 | 35424 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 35128 | 35459 | 35100 | 35424 | 0 | +385.90(+1.10%) |
Jun 28, 2018 | 35207 | 35282 | 34937 | 35038 | 0 | -179.50(-0.51%) |
Jun 27, 2018 | 35544 | 35619 | 35154 | 35217 | 0 | -272.90(-0.77%) |
Jun 26, 2018 | 35356 | 35617 | 35338 | 35490 | 0 | +19.60(+0.06%) |
Jun 25, 2018 | 35784 | 35807 | 35430 | 35470 | 0 | -219.20(-0.61%) |
Jun 24, 2018 | 35428 | 35741 | 35344 | 35690 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 35428 | 35741 | 35344 | 35690 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 35428 | 35741 | 35344 | 35690 | 0 | +257.20(+0.73%) |
Jun 21, 2018 | 35644 | 35679 | 35397 | 35432 | 0 | -114.90(-0.32%) |
Jun 20, 2018 | 35330 | 35571 | 35330 | 35547 | 0 | +260.60(+0.74%) |
Jun 19, 2018 | 35552 | 35552 | 35249 | 35287 | 0 | -261.60(-0.74%) |
Jun 18, 2018 | 35698 | 35722 | 35519 | 35548 | 0 | -73.80(-0.21%) |
Jun 17, 2018 | 35656 | 35675 | 35420 | 35622 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 35656 | 35675 | 35420 | 35622 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 35656 | 35675 | 35420 | 35622 | 0 | +22.30(+0.06%) |
Jun 14, 2018 | 35743 | 35750 | 35489 | 35600 | 0 | -139.40(-0.39%) |
Jun 13, 2018 | 35835 | 35877 | 35716 | 35739 | 0 | +46.70(+0.13%) |
Jun 12, 2018 | 35525 | 35743 | 35479 | 35692 | 0 | +209.00(+0.59%) |
Jun 11, 2018 | 35473 | 35705 | 35444 | 35484 | 0 | +39.80(+0.11%) |
Jun 10, 2018 | 35406 | 35485 | 35260 | 35444 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 35406 | 35485 | 35260 | 35444 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 35406 | 35485 | 35260 | 35444 | 0 | -19.40(-0.05%) |
Jun 07, 2018 | 35278 | 35628 | 35278 | 35463 | 0 | +284.20(+0.81%) |
Jun 06, 2018 | 34932 | 35230 | 34896 | 35179 | 0 | +275.70(+0.79%) |
Jun 05, 2018 | 35029 | 35073 | 34785 | 34903 | 0 | -108.70(-0.31%) |
Jun 04, 2018 | 35503 | 35556 | 34982 | 35012 | 0 | -215.40(-0.61%) |
Jun 03, 2018 | 35374 | 35438 | 35177 | 35227 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 35374 | 35438 | 35177 | 35227 | 0 | +0.00(+0.00%) |
Jun 01, 2018 | 35374 | 35438 | 35177 | 35227 | 0 | -95.10(-0.27%) |
May 31, 2018 | 35084 | 35416 | 34926 | 35322 | 0 | +416.30(+1.19%) |
May 30, 2018 | 34876 | 35017 | 34735 | 34906 | 0 | -43.10(-0.12%) |
May 29, 2018 | 35213 | 35234 | 34922 | 34949 | 0 | -216.30(-0.62%) |
May 28, 2018 | 35074 | 35241 | 35006 | 35166 | 0 | +240.60(+0.69%) |
May 27, 2018 | 34754 | 35018 | 34700 | 34925 | 0 | +0.00(+0.00%) |
May 26, 2018 | 34754 | 35018 | 34700 | 34925 | 0 | +0.00(+0.00%) |
May 25, 2018 | 34754 | 35018 | 34700 | 34925 | 0 | +261.80(+0.76%) |
May 24, 2018 | 34404 | 34742 | 34368 | 34663 | 0 | +318.20(+0.93%) |
May 23, 2018 | 34657 | 34668 | 34303 | 34345 | 0 | -306.30(-0.88%) |
May 22, 2018 | 34602 | 34755 | 34550 | 34651 | 0 | +35.10(+0.10%) |
May 21, 2018 | 34873 | 34974 | 34594 | 34616 | 0 | -232.20(-0.67%) |
May 20, 2018 | 35144 | 35163 | 34822 | 34848 | 0 | +0.00(+0.00%) |
May 19, 2018 | 35144 | 35163 | 34822 | 34848 | 0 | +0.00(+0.00%) |
May 18, 2018 | 35144 | 35163 | 34822 | 34848 | 0 | -300.80(-0.86%) |
May 17, 2018 | 35484 | 35510 | 35088 | 35149 | 0 | -238.80(-0.67%) |
May 16, 2018 | 35452 | 35544 | 35242 | 35388 | 0 | -156.00(-0.44%) |
May 15, 2018 | 35538 | 35994 | 35498 | 35544 | 0 | -12.80(-0.04%) |
May 14, 2018 | 35556 | 35643 | 35457 | 35557 | 0 | +20.90(+0.06%) |
May 13, 2018 | 35288 | 35596 | 35262 | 35536 | 0 | +0.00(+0.00%) |
May 12, 2018 | 35288 | 35596 | 35262 | 35536 | 0 | +0.00(+0.00%) |
May 11, 2018 | 35288 | 35596 | 35262 | 35536 | 0 | +289.50(+0.82%) |
May 10, 2018 | 35354 | 35501 | 35204 | 35246 | 0 | -73.10(-0.21%) |
May 09, 2018 | 35198 | 35405 | 35134 | 35319 | 0 | +103.10(+0.29%) |
May 08, 2018 | 35350 | 35389 | 35136 | 35216 | 0 | +8.20(+0.02%) |
May 07, 2018 | 34984 | 35260 | 34978 | 35208 | 0 | +292.70(+0.84%) |
May 06, 2018 | 35145 | 35207 | 34848 | 34915 | 0 | +0.00(+0.00%) |
May 05, 2018 | 35145 | 35207 | 34848 | 34915 | 0 | +0.00(+0.00%) |
May 04, 2018 | 35145 | 35207 | 34848 | 34915 | 0 | -187.70(-0.53%) |
May 03, 2018 | 35257 | 35257 | 35020 | 35103 | 0 | -73.30(-0.21%) |
May 02, 2018 | 35329 | 35357 | 35072 | 35176 | 0 | +16.00(+0.05%) |