Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5594 | 5594 | 5594 | 5594 | 0 | +3.20(+0.06%) |
Aug 30, 2018 | 5604 | 5613 | 5578 | 5591 | 0 | -30.67(-0.55%) |
Aug 29, 2018 | 5633 | 5636 | 5599 | 5621 | 0 | +0.07(+0.00%) |
Aug 28, 2018 | 5643 | 5656 | 5616 | 5621 | 0 | +5.10(+0.09%) |
Aug 27, 2018 | 5588 | 5637 | 5588 | 5616 | 0 | +46.28(+0.83%) |
Aug 24, 2018 | 5556 | 5594 | 5554 | 5570 | 0 | +22.33(+0.40%) |
Aug 23, 2018 | 5575 | 5597 | 5545 | 5548 | 0 | -10.86(-0.20%) |
Aug 22, 2018 | 5603 | 5615 | 5557 | 5558 | 0 | -60.75(-1.08%) |
Aug 21, 2018 | 5583 | 5645 | 5581 | 5619 | 0 | +42.97(+0.77%) |
Aug 20, 2018 | 5525 | 5590 | 5520 | 5576 | 0 | +64.42(+1.17%) |
Aug 17, 2018 | 5496 | 5521 | 5484 | 5512 | 0 | +14.14(+0.26%) |
Aug 16, 2018 | 5485 | 5525 | 5471 | 5498 | 0 | +40.93(+0.75%) |
Aug 15, 2018 | 5428 | 5464 | 5395 | 5457 | 0 | -10.30(-0.19%) |
Aug 14, 2018 | 5435 | 5487 | 5435 | 5467 | 0 | +47.87(+0.88%) |
Aug 13, 2018 | 5455 | 5459 | 5406 | 5419 | 0 | -27.36(-0.50%) |
Aug 10, 2018 | 5424 | 5463 | 5400 | 5447 | 0 | -19.79(-0.36%) |
Aug 09, 2018 | 5495 | 5516 | 5464 | 5466 | 0 | -28.40(-0.52%) |
Aug 08, 2018 | 5496 | 5511 | 5471 | 5495 | 0 | +2.14(+0.04%) |
Aug 07, 2018 | 5478 | 5516 | 5460 | 5493 | 0 | -3.40(-0.06%) |
Aug 06, 2018 | 5461 | 5501 | 5446 | 5496 | 0 | +41.14(+0.75%) |
Aug 03, 2018 | 5462 | 5469 | 5425 | 5455 | 0 | -2.26(-0.04%) |
Aug 02, 2018 | 5386 | 5468 | 5383 | 5457 | 0 | +40.02(+0.74%) |
Aug 01, 2018 | 5459 | 5470 | 5384 | 5417 | 0 | -34.09(-0.63%) |
Jul 31, 2018 | 5408 | 5472 | 5408 | 5451 | 0 | +66.30(+1.23%) |
Jul 30, 2018 | 5415 | 5469 | 5381 | 5385 | 0 | -27.33(-0.50%) |
Jul 27, 2018 | 5440 | 5462 | 5394 | 5412 | 0 | -19.82(-0.36%) |
Jul 26, 2018 | 5416 | 5472 | 5365 | 5432 | 0 | +17.05(+0.31%) |
Jul 25, 2018 | 5301 | 5416 | 5301 | 5415 | 0 | +113.31(+2.14%) |
Jul 24, 2018 | 5463 | 5472 | 5289 | 5302 | 0 | -140.85(-2.59%) |
Jul 23, 2018 | 5409 | 5454 | 5405 | 5443 | 0 | +6.20(+0.11%) |
Jul 20, 2018 | 5411 | 5456 | 5411 | 5436 | 0 | -1.08(-0.02%) |
Jul 19, 2018 | 5400 | 5453 | 5337 | 5437 | 0 | +9.98(+0.18%) |
Jul 18, 2018 | 5346 | 5437 | 5329 | 5427 | 0 | +177.32(+3.38%) |
Jul 17, 2018 | 5197 | 5259 | 5197 | 5250 | 0 | +41.09(+0.79%) |
Jul 16, 2018 | 5309 | 5313 | 5168 | 5209 | 0 | -56.42(-1.07%) |
Jul 13, 2018 | 5228 | 5282 | 5228 | 5265 | 0 | +30.06(+0.57%) |
Jul 12, 2018 | 5263 | 5268 | 5218 | 5235 | 0 | +12.14(+0.23%) |
Jul 11, 2018 | 5297 | 5297 | 5206 | 5223 | 0 | -115.63(-2.17%) |
Jul 10, 2018 | 5378 | 5394 | 5301 | 5339 | 0 | -45.66(-0.85%) |
Jul 09, 2018 | 5313 | 5386 | 5305 | 5385 | 0 | +100.71(+1.91%) |
Jul 06, 2018 | 5257 | 5307 | 5236 | 5284 | 0 | +30.54(+0.58%) |
Jul 05, 2018 | 5253 | 5268 | 5212 | 5253 | 0 | +21.23(+0.41%) |
Jul 03, 2018 | 5232 | 5232 | 5232 | 5232 | 0 | -38.14(-0.72%) |
Jul 02, 2018 | 5205 | 5271 | 5203 | 5270 | 0 | +41.27(+0.79%) |
Jun 29, 2018 | 5240 | 5289 | 5227 | 5229 | 0 | +7.69(+0.15%) |
Jun 27, 2018 | 5285 | 5327 | 5220 | 5221 | 0 | -61.24(-1.16%) |
Jun 26, 2018 | 5307 | 5319 | 5270 | 5282 | 0 | -18.38(-0.35%) |
Jun 25, 2018 | 5393 | 5400 | 5269 | 5301 | 0 | -117.75(-2.17%) |
Jun 22, 2018 | 5461 | 5484 | 5414 | 5419 | 0 | -8.31(-0.15%) |
Jun 21, 2018 | 5456 | 5464 | 5403 | 5427 | 0 | -34.83(-0.64%) |
Jun 20, 2018 | 5440 | 5477 | 5414 | 5462 | 0 | +48.42(+0.89%) |
Jun 19, 2018 | 5456 | 5456 | 5384 | 5413 | 0 | -87.64(-1.59%) |
Jun 18, 2018 | 5491 | 5527 | 5470 | 5501 | 0 | -31.99(-0.58%) |
Jun 15, 2018 | 5504 | 5547 | 5485 | 5533 | 0 | +29.07(+0.53%) |
Jun 14, 2018 | 5519 | 5545 | 5489 | 5504 | 0 | -10.64(-0.19%) |
Jun 13, 2018 | 5558 | 5568 | 5506 | 5515 | 0 | -41.76(-0.75%) |
Jun 12, 2018 | 5561 | 5571 | 5526 | 5556 | 0 | -4.54(-0.08%) |
Jun 11, 2018 | 5507 | 5585 | 5505 | 5561 | 0 | +58.92(+1.07%) |
Jun 08, 2018 | 5458 | 5505 | 5453 | 5502 | 0 | +42.81(+0.78%) |
Jun 07, 2018 | 5460 | 5461 | 5429 | 5459 | 0 | +1.36(+0.02%) |
Jun 06, 2018 | 5419 | 5458 | 5375 | 5458 | 0 | +37.12(+0.68%) |
Jun 05, 2018 | 5434 | 5451 | 5366 | 5421 | 0 | -15.22(-0.28%) |
Jun 04, 2018 | 5468 | 5499 | 5414 | 5436 | 0 | -24.85(-0.46%) |