Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5250 | 5475 | 5175 | 5175 | 6 | -150.00(-2.82%) |
Sep 27, 2018 | 5375 | 5375 | 5201 | 5325 | 4 | +0.00(+0.00%) |
Sep 26, 2018 | 5350 | 5472 | 5150 | 5325 | 7 | -50.00(-0.93%) |
Sep 25, 2018 | 5225 | 5475 | 5200 | 5375 | 6 | +150.00(+2.87%) |
Sep 24, 2018 | 5425 | 5475 | 5125 | 5225 | 21 | -200.00(-3.69%) |
Sep 21, 2018 | 5300 | 5475 | 5225 | 5425 | 46 | +100.00(+1.88%) |
Sep 20, 2018 | 5150 | 5500 | 5128 | 5325 | 23 | +200.00(+3.90%) |
Sep 19, 2018 | 5100 | 5325 | 5075 | 5125 | 36 | +0.00(+0.00%) |
Sep 18, 2018 | 5175 | 5225 | 5075 | 5125 | 29 | -37.50(-0.73%) |
Sep 17, 2018 | 5175 | 5225 | 5075 | 5162 | 44 | -37.50(-0.72%) |
Sep 14, 2018 | 5175 | 5475 | 5075 | 5200 | 25 | -25.00(-0.48%) |
Sep 13, 2018 | 5500 | 5662 | 5050 | 5225 | 82 | -275.00(-5.00%) |
Sep 12, 2018 | 5325 | 5825 | 5275 | 5500 | 88 | +225.00(+4.27%) |
Sep 11, 2018 | 5600 | 5600 | 5008 | 5275 | 80 | +125.00(+2.43%) |
Sep 10, 2018 | 4600 | 5150 | 4575 | 5150 | 59 | +575.00(+12.57%) |
Sep 07, 2018 | 4475 | 4725 | 4462 | 4575 | 10 | +0.00(+0.00%) |
Sep 06, 2018 | 4525 | 4738 | 4386 | 4575 | 15 | +38.75(+0.85%) |
Sep 05, 2018 | 4525 | 4601 | 4364 | 4536 | 5 | -13.75(-0.30%) |
Sep 04, 2018 | 4550 | 4625 | 4436 | 4550 | 15 | +125.00(+2.82%) |
Aug 31, 2018 | 4425 | 4425 | 4425 | 0 | +275.00(+6.63%) | |
Aug 30, 2018 | 4100 | 4300 | 4056 | 4150 | 14 | +25.00(+0.61%) |
Aug 29, 2018 | 4175 | 4250 | 4075 | 4125 | 5 | +0.00(+0.00%) |
Aug 28, 2018 | 4250 | 4325 | 4125 | 4125 | 3 | -75.00(-1.79%) |
Aug 27, 2018 | 4225 | 4325 | 4100 | 4200 | 14 | -50.00(-1.18%) |
Aug 24, 2018 | 4075 | 4250 | 4000 | 4250 | 11 | +200.00(+4.94%) |
Aug 23, 2018 | 3975 | 4250 | 3900 | 4050 | 11 | +50.00(+1.25%) |
Aug 22, 2018 | 4100 | 4325 | 4000 | 4000 | 12 | -175.00(-4.19%) |
Aug 21, 2018 | 4425 | 4525 | 3925 | 4175 | 36 | -275.25(-6.19%) |
Aug 20, 2018 | 4425 | 4700 | 4425 | 4450 | 30 | +0.25(+0.01%) |
Aug 17, 2018 | 4875 | 4950 | 4025 | 4450 | 54 | -325.00(-6.81%) |
Aug 16, 2018 | 4125 | 4875 | 4028 | 4775 | 56 | +725.00(+17.90%) |
Aug 15, 2018 | 3750 | 4125 | 3750 | 4050 | 27 | +300.00(+8.00%) |
Aug 14, 2018 | 3525 | 3850 | 3250 | 3750 | 66 | +125.00(+3.45%) |
Aug 13, 2018 | 3500 | 3700 | 3450 | 3625 | 22 | +200.00(+5.84%) |
Aug 10, 2018 | 3050 | 3475 | 2950 | 3425 | 52 | +475.00(+16.10%) |
Aug 09, 2018 | 3000 | 3125 | 2875 | 2950 | 19 | -50.00(-1.67%) |
Aug 08, 2018 | 3025 | 3125 | 3000 | 3000 | 14 | +0.00(+0.00%) |
Aug 07, 2018 | 3150 | 3200 | 3000 | 3000 | 16 | -175.00(-5.51%) |
Aug 06, 2018 | 3175 | 3200 | 3100 | 3175 | 12 | +25.00(+0.79%) |
Aug 03, 2018 | 3100 | 3150 | 3100 | 3150 | 1 | +75.00(+2.44%) |
Aug 02, 2018 | 3175 | 3175 | 3075 | 3075 | 7 | -125.00(-3.91%) |
Aug 01, 2018 | 3125 | 3225 | 3100 | 3200 | 1 | +100.00(+3.23%) |
Jul 31, 2018 | 3125 | 3225 | 3075 | 3100 | 2 | -150.00(-4.62%) |
Jul 30, 2018 | 3100 | 3250 | 3100 | 3250 | 2 | +150.00(+4.84%) |
Jul 27, 2018 | 3275 | 3350 | 3075 | 3100 | 19 | -250.00(-7.46%) |
Jul 26, 2018 | 3300 | 3425 | 3276 | 3350 | 3 | +25.00(+0.75%) |
Jul 25, 2018 | 3325 | 3375 | 3275 | 3325 | 4 | +50.00(+1.53%) |
Jul 24, 2018 | 3275 | 3397 | 3275 | 3275 | 9 | +25.00(+0.77%) |
Jul 23, 2018 | 3475 | 3700 | 3250 | 3250 | 59 | -225.00(-6.47%) |
Jul 20, 2018 | 3275 | 3575 | 3218 | 3475 | 43 | +225.00(+6.92%) |
Jul 19, 2018 | 3250 | 3375 | 3200 | 3250 | 18 | +25.00(+0.78%) |
Jul 18, 2018 | 3281 | 3375 | 3152 | 3225 | 24 | -25.00(-0.77%) |
Jul 17, 2018 | 3200 | 3400 | 3200 | 3250 | 22 | +25.00(+0.78%) |
Jul 16, 2018 | 3275 | 3275 | 3125 | 3225 | 5 | -25.00(-0.77%) |
Jul 13, 2018 | 3175 | 3323 | 3075 | 3250 | 6 | +100.00(+3.17%) |
Jul 12, 2018 | 3325 | 3000 | 3150 | 23 | +74.75(+2.43%) | |
Jul 11, 2018 | 3200 | 3600 | 3075 | 3075 | 122 | -149.75(-4.64%) |
Jul 10, 2018 | 3175 | 3331 | 3125 | 3225 | 35 | +125.00(+4.03%) |
Jul 09, 2018 | 3225 | 3046 | 3100 | 13 | +100.00(+3.33%) | |
Jul 06, 2018 | 3025 | 3175 | 2975 | 3000 | 16 | -125.00(-4.00%) |
Jul 05, 2018 | 3050 | 3125 | 2967 | 3125 | 4 | +75.00(+2.46%) |
Jul 03, 2018 | 3050 | 3050 | 3050 | 0 | -175.00(-5.43%) |