Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3765 | 3839 | 3623 | 3775 | 10,813 | -14.21(-0.38%) |
Jul 30, 2018 | 3725 | 3838 | 3712 | 3789 | 13,213 | +196.08(+5.46%) |
Jul 27, 2018 | 3767 | 3850 | 3566 | 3593 | 14,843 | -240.60(-6.28%) |
Jul 26, 2018 | 3794 | 3907 | 3751 | 3833 | 8,988 | +47.36(+1.25%) |
Jul 25, 2018 | 3723 | 3802 | 3640 | 3786 | 11,895 | +80.52(+2.17%) |
Jul 24, 2018 | 3657 | 3841 | 3648 | 3706 | 12,841 | +82.41(+2.27%) |
Jul 23, 2018 | 3714 | 3741 | 3585 | 3623 | 8,374 | -34.10(-0.93%) |
Jul 20, 2018 | 3744 | 3763 | 3571 | 3657 | 12,670 | -70.10(-1.88%) |
Jul 19, 2018 | 3609 | 3757 | 3593 | 3727 | 15,368 | +68.20(+1.86%) |
Jul 18, 2018 | 3572 | 3692 | 3386 | 3659 | 20,169 | +27.47(+0.76%) |
Jul 17, 2018 | 3581 | 3707 | 3505 | 3632 | 12,892 | +6.63(+0.18%) |
Jul 16, 2018 | 3683 | 3788 | 3464 | 3625 | 18,942 | -227.33(-5.90%) |
Jul 13, 2018 | 3840 | 4009 | 3813 | 3852 | 19,310 | +2.84(+0.07%) |
Jul 12, 2018 | 3982 | 3985 | 3713 | 3850 | 16,011 | -33.15(-0.85%) |
Jul 11, 2018 | 4080 | 4249 | 3771 | 3883 | 19,437 | -347.63(-8.22%) |
Jul 10, 2018 | 4359 | 4504 | 4153 | 4230 | 15,944 | -15.16(-0.36%) |
Jul 09, 2018 | 4031 | 4253 | 3997 | 4245 | 13,080 | +312.58(+7.95%) |
Jul 06, 2018 | 3670 | 3968 | 3633 | 3933 | 12,797 | +203.66(+5.46%) |
Jul 05, 2018 | 3817 | 3873 | 3650 | 3729 | 13,934 | -31.26(-0.83%) |
Jul 03, 2018 | 3760 | 3760 | 3760 | 0 | +131.66(+3.63%) | |
Jul 02, 2018 | 3752 | 3752 | 3538 | 3629 | 17,277 | -217.86(-5.66%) |
Jun 29, 2018 | 4063 | 3836 | 3847 | 12,825 | +34.10(+0.89%) | |
Jun 28, 2018 | 3886 | 3922 | 3688 | 3813 | 13,936 | -8.52(-0.22%) |
Jun 27, 2018 | 3815 | 4068 | 3812 | 3821 | 20,961 | +157.24(+4.29%) |
Jun 26, 2018 | 3519 | 3737 | 3418 | 3664 | 23,641 | +215.02(+6.23%) |
Jun 25, 2018 | 3730 | 3777 | 3398 | 3449 | 23,765 | -302.17(-8.06%) |
Jun 22, 2018 | 3763 | 3871 | 3706 | 3751 | 14,270 | +335.32(+9.82%) |
Jun 21, 2018 | 3613 | 3660 | 3379 | 3416 | 17,415 | -296.48(-7.99%) |
Jun 20, 2018 | 3645 | 3737 | 3522 | 3712 | 18,325 | +175.24(+4.95%) |
Jun 19, 2018 | 3297 | 3580 | 3248 | 3537 | 9,888 | +92.82(+2.70%) |
Jun 18, 2018 | 3242 | 3572 | 3235 | 3444 | 17,109 | +215.97(+6.69%) |
Jun 15, 2018 | 3528 | 3209 | 3228 | 18,528 | -300.27(-8.51%) | |
Jun 14, 2018 | 3725 | 3794 | 3515 | 3528 | 14,587 | -128.82(-3.52%) |
Jun 13, 2018 | 3628 | 3734 | 3557 | 3657 | 8,614 | -11.37(-0.31%) |
Jun 12, 2018 | 3707 | 3813 | 3616 | 3669 | 10,807 | -41.68(-1.12%) |
Jun 11, 2018 | 3573 | 3772 | 3555 | 3710 | 9,248 | +70.10(+1.93%) |
Jun 08, 2018 | 3670 | 3714 | 3495 | 3640 | 13,274 | -50.21(-1.36%) |
Jun 07, 2018 | 3490 | 3732 | 3476 | 3690 | 16,937 | +279.44(+8.19%) |
Jun 06, 2018 | 3298 | 3411 | 14,188 | +7.57(+0.22%) | ||
Jun 05, 2018 | 3315 | 3500 | 3286 | 3403 | 14,968 | -34.10(-0.99%) |
Jun 04, 2018 | 3738 | 3790 | 3362 | 3437 | 19,394 | -253.85(-6.88%) |
Jun 01, 2018 | 3693 | 3835 | 3568 | 3691 | 13,043 | -13.26(-0.36%) |
May 31, 2018 | 3684 | 3968 | 3678 | 3705 | 12,750 | -103.25(-2.71%) |
May 30, 2018 | 3482 | 3844 | 3476 | 3808 | 20,384 | +401.62(+11.79%) |
May 29, 2018 | 3254 | 3483 | 3248 | 3406 | 18,525 | +35.05(+1.04%) |
May 25, 2018 | 3371 | 3371 | 3371 | 0 | -366.58(-9.81%) | |
May 24, 2018 | 3690 | 3834 | 3622 | 3738 | 14,241 | -159.13(-4.08%) |
May 23, 2018 | 3909 | 3974 | 3680 | 3897 | 16,795 | -69.15(-1.74%) |
May 22, 2018 | 4328 | 4452 | 3905 | 3966 | 20,645 | -314.48(-7.35%) |
May 21, 2018 | 4111 | 4284 | 4051 | 4281 | 13,287 | +257.65(+6.40%) |
May 18, 2018 | 4095 | 4143 | 3959 | 4023 | 11,115 | -92.83(-2.26%) |
May 17, 2018 | 3835 | 4143 | 3827 | 4116 | 14,879 | +341.95(+9.06%) |
May 16, 2018 | 3653 | 3794 | 3599 | 3774 | 8,228 | +75.78(+2.05%) |
May 15, 2018 | 3645 | 3712 | 3519 | 3698 | 7,390 | +44.52(+1.22%) |
May 14, 2018 | 3580 | 3674 | 3563 | 3653 | 8,432 | +134.50(+3.82%) |
May 11, 2018 | 3592 | 3645 | 3483 | 3519 | 9,266 | -85.25(-2.37%) |
May 10, 2018 | 3594 | 3652 | 3490 | 3604 | 11,810 | +45.47(+1.28%) |
May 09, 2018 | 3529 | 3719 | 3510 | 3559 | 22,294 | +186.60(+5.53%) |
May 08, 2018 | 3164 | 3373 | 2928 | 3372 | 29,083 | +188.50(+5.92%) |
May 07, 2018 | 3221 | 3448 | 3162 | 3184 | 19,461 | +63.47(+2.03%) |
May 04, 2018 | 2960 | 3143 | 2939 | 3120 | 10,556 | +160.08(+5.41%) |
May 03, 2018 | 3054 | 3083 | 2868 | 2960 | 14,042 | -157.24(-5.04%) |
May 02, 2018 | 2990 | 3193 | 2990 | 3117 | 11,640 | +81.46(+2.68%) |