Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2730 | 2745 | 2711 | 2725 | 0 | -12.49(-0.46%) |
Aug 30, 2018 | 2769 | 2781 | 2736 | 2738 | 0 | -31.55(-1.14%) |
Aug 29, 2018 | 2775 | 2779 | 2762 | 2769 | 0 | -8.69(-0.31%) |
Aug 28, 2018 | 2782 | 2791 | 2769 | 2778 | 0 | -2.92(-0.11%) |
Aug 27, 2018 | 2736 | 2781 | 2736 | 2781 | 0 | +51.47(+1.89%) |
Aug 26, 2018 | 2717 | 2749 | 2705 | 2729 | 0 | +0.00(+0.00%) |
Aug 25, 2018 | 2717 | 2749 | 2705 | 2729 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 2717 | 2749 | 2705 | 2729 | 0 | +4.81(+0.18%) |
Aug 23, 2018 | 2715 | 2736 | 2701 | 2725 | 0 | +10.01(+0.37%) |
Aug 22, 2018 | 2732 | 2732 | 2709 | 2715 | 0 | -19.22(-0.70%) |
Aug 21, 2018 | 2700 | 2739 | 2696 | 2734 | 0 | +35.36(+1.31%) |
Aug 20, 2018 | 2673 | 2698 | 2653 | 2698 | 0 | +29.50(+1.11%) |
Aug 19, 2018 | 2724 | 2730 | 2666 | 2669 | 0 | +0.00(+0.00%) |
Aug 18, 2018 | 2724 | 2730 | 2666 | 2669 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 2724 | 2730 | 2666 | 2669 | 0 | -36.22(-1.34%) |
Aug 16, 2018 | 2691 | 2733 | 2673 | 2705 | 0 | -18.07(-0.66%) |
Aug 15, 2018 | 2777 | 2778 | 2721 | 2723 | 0 | -57.70(-2.07%) |
Aug 14, 2018 | 2781 | 2789 | 2767 | 2781 | 0 | -4.91(-0.18%) |
Aug 13, 2018 | 2769 | 2790 | 2743 | 2786 | 0 | -9.44(-0.34%) |
Aug 12, 2018 | 2791 | 2806 | 2778 | 2795 | 0 | +0.00(+0.00%) |
Aug 11, 2018 | 2791 | 2806 | 2778 | 2795 | 0 | +0.00(+0.00%) |
Aug 10, 2018 | 2791 | 2806 | 2778 | 2795 | 0 | +0.93(+0.03%) |
Aug 09, 2018 | 2730 | 2802 | 2726 | 2794 | 0 | +50.31(+1.83%) |
Aug 08, 2018 | 2771 | 2780 | 2741 | 2744 | 0 | -35.30(-1.27%) |
Aug 07, 2018 | 2712 | 2779 | 2696 | 2779 | 0 | +74.21(+2.74%) |
Aug 06, 2018 | 2737 | 2760 | 2692 | 2705 | 0 | -35.28(-1.29%) |
Aug 05, 2018 | 2763 | 2778 | 2740 | 2740 | 0 | +0.00(+0.00%) |
Aug 04, 2018 | 2763 | 2778 | 2740 | 2740 | 0 | +0.00(+0.00%) |
Aug 03, 2018 | 2763 | 2778 | 2740 | 2740 | 0 | -27.58(-1.00%) |
Aug 02, 2018 | 2815 | 2815 | 2726 | 2768 | 0 | -56.51(-2.00%) |
Aug 01, 2018 | 2883 | 2897 | 2824 | 2825 | 0 | -51.87(-1.80%) |
Jul 31, 2018 | 2867 | 2885 | 2854 | 2876 | 0 | +7.35(+0.26%) |
Jul 30, 2018 | 2872 | 2896 | 2850 | 2869 | 0 | -4.54(-0.16%) |
Jul 29, 2018 | 2880 | 2890 | 2864 | 2874 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 2880 | 2890 | 2864 | 2874 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 2880 | 2890 | 2864 | 2874 | 0 | -8.64(-0.30%) |
Jul 26, 2018 | 2906 | 2915 | 2876 | 2882 | 0 | -21.42(-0.74%) |
Jul 25, 2018 | 2911 | 2912 | 2894 | 2904 | 0 | -1.91(-0.07%) |
Jul 24, 2018 | 2862 | 2911 | 2862 | 2906 | 0 | +46.02(+1.61%) |
Jul 23, 2018 | 2815 | 2864 | 2810 | 2860 | 0 | +30.27(+1.07%) |
Jul 22, 2018 | 2770 | 2838 | 2754 | 2829 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 2770 | 2838 | 2754 | 2829 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 2770 | 2838 | 2754 | 2829 | 0 | +56.72(+2.05%) |
Jul 19, 2018 | 2791 | 2805 | 2764 | 2773 | 0 | -14.71(-0.53%) |
Jul 18, 2018 | 2802 | 2818 | 2786 | 2787 | 0 | -10.87(-0.39%) |
Jul 17, 2018 | 2807 | 2807 | 2775 | 2798 | 0 | -15.91(-0.57%) |
Jul 16, 2018 | 2827 | 2838 | 2804 | 2814 | 0 | -17.14(-0.61%) |
Jul 15, 2018 | 2831 | 2835 | 2819 | 2831 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 2831 | 2835 | 2819 | 2831 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 2831 | 2835 | 2819 | 2831 | 0 | -6.48(-0.23%) |
Jul 12, 2018 | 2771 | 2844 | 2771 | 2838 | 0 | +59.89(+2.16%) |
Jul 11, 2018 | 2781 | 2794 | 2752 | 2778 | 0 | -49.86(-1.76%) |
Jul 10, 2018 | 2820 | 2828 | 2801 | 2828 | 0 | +12.52(+0.44%) |
Jul 09, 2018 | 2752 | 2816 | 2752 | 2815 | 0 | +67.88(+2.47%) |
Jul 08, 2018 | 2731 | 2769 | 2691 | 2747 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 2731 | 2769 | 2691 | 2747 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 2731 | 2769 | 2691 | 2747 | 0 | +13.35(+0.49%) |
Jul 05, 2018 | 2755 | 2778 | 2728 | 2734 | 0 | -25.25(-0.92%) |
Jul 04, 2018 | 2777 | 2793 | 2754 | 2759 | 0 | -27.76(-1.00%) |
Jul 03, 2018 | 2775 | 2787 | 2722 | 2787 | 0 | +11.33(+0.41%) |
Jul 02, 2018 | 2842 | 2846 | 2757 | 2776 | 0 | -71.86(-2.52%) |
Jul 01, 2018 | 2790 | 2848 | 2782 | 2847 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 2790 | 2848 | 2782 | 2847 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 2790 | 2848 | 2782 | 2847 | 0 | +60.52(+2.17%) |
Jun 28, 2018 | 2800 | 2826 | 2782 | 2787 | 0 | -26.28(-0.93%) |
Jun 27, 2018 | 2842 | 2854 | 2799 | 2813 | 0 | -31.33(-1.10%) |
Jun 26, 2018 | 2830 | 2850 | 2804 | 2845 | 0 | -14.83(-0.52%) |
Jun 25, 2018 | 2903 | 2909 | 2858 | 2859 | 0 | -30.42(-1.05%) |
Jun 24, 2018 | 2856 | 2892 | 2837 | 2890 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 2856 | 2892 | 2837 | 2890 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 2856 | 2892 | 2837 | 2890 | 0 | +13.95(+0.49%) |
Jun 21, 2018 | 2912 | 2941 | 2873 | 2876 | 0 | -39.92(-1.37%) |
Jun 20, 2018 | 2890 | 2926 | 2872 | 2916 | 0 | +7.91(+0.27%) |
Jun 19, 2018 | 2983 | 2985 | 2871 | 2908 | 0 | -114.08(-3.78%) |
Jun 18, 2018 | 3037 | 3049 | 3009 | 3022 | 0 | +0.00(+0.00%) |
Jun 17, 2018 | 3037 | 3049 | 3009 | 3022 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 3037 | 3049 | 3009 | 3022 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 3037 | 3049 | 3009 | 3022 | 0 | -22.26(-0.73%) |
Jun 14, 2018 | 3038 | 3066 | 3032 | 3044 | 0 | -5.64(-0.18%) |
Jun 13, 2018 | 3071 | 3071 | 3044 | 3050 | 0 | -30.00(-0.97%) |
Jun 12, 2018 | 3053 | 3081 | 3034 | 3080 | 0 | +27.02(+0.89%) |
Jun 11, 2018 | 3057 | 3064 | 3038 | 3053 | 0 | -14.37(-0.47%) |
Jun 10, 2018 | 3101 | 3101 | 3053 | 3067 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 3101 | 3101 | 3053 | 3067 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 3101 | 3101 | 3053 | 3067 | 0 | -42.35(-1.36%) |
Jun 07, 2018 | 3121 | 3129 | 3106 | 3110 | 0 | -5.68(-0.18%) |
Jun 06, 2018 | 3109 | 3118 | 3104 | 3115 | 0 | +0.97(+0.03%) |
Jun 05, 2018 | 3088 | 3115 | 3080 | 3114 | 0 | +23.02(+0.74%) |
Jun 04, 2018 | 3083 | 3098 | 3077 | 3091 | 0 | +16.05(+0.52%) |
Jun 03, 2018 | 3085 | 3102 | 3060 | 3075 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 3085 | 3102 | 3060 | 3075 | 0 | +0.00(+0.00%) |