Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9012 | 9012 | 8965 | 8974 | 0 | -68.50(-0.76%) |
Aug 30, 2018 | 9054 | 9066 | 9006 | 9042 | 0 | -41.78(-0.46%) |
Aug 29, 2018 | 9087 | 9088 | 9043 | 9084 | 0 | -0.42(-0.00%) |
Aug 28, 2018 | 9115 | 9115 | 9058 | 9084 | 0 | -14.44(-0.16%) |
Aug 27, 2018 | 9102 | 9108 | 9045 | 9099 | 0 | +45.80(+0.51%) |
Aug 26, 2018 | 9051 | 9076 | 9019 | 9053 | 0 | +0.00(+0.00%) |
Aug 25, 2018 | 9051 | 9076 | 9019 | 9053 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 9051 | 9076 | 9019 | 9053 | 0 | +3.18(+0.04%) |
Aug 23, 2018 | 9050 | 9074 | 9034 | 9050 | 0 | +1.52(+0.02%) |
Aug 22, 2018 | 9054 | 9077 | 9030 | 9048 | 0 | -34.66(-0.38%) |
Aug 21, 2018 | 9033 | 9101 | 9025 | 9083 | 0 | +23.33(+0.26%) |
Aug 20, 2018 | 9031 | 9072 | 9011 | 9060 | 0 | +55.62(+0.62%) |
Aug 19, 2018 | 9021 | 9029 | 8961 | 9004 | 0 | +0.00(+0.00%) |
Aug 18, 2018 | 9021 | 9029 | 8961 | 9004 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 9021 | 9029 | 8961 | 9004 | 0 | +6.19(+0.07%) |
Aug 16, 2018 | 8974 | 9002 | 8950 | 8998 | 0 | +71.49(+0.80%) |
Aug 15, 2018 | 9006 | 9036 | 8902 | 8926 | 0 | -83.96(-0.93%) |
Aug 14, 2018 | 9063 | 9070 | 8967 | 9010 | 0 | +4.84(+0.05%) |
Aug 13, 2018 | 8994 | 9028 | 8961 | 9005 | 0 | -25.98(-0.29%) |
Aug 12, 2018 | 9096 | 9116 | 9017 | 9031 | 0 | +0.00(+0.00%) |
Aug 11, 2018 | 9096 | 9116 | 9017 | 9031 | 0 | +0.00(+0.00%) |
Aug 10, 2018 | 9096 | 9116 | 9017 | 9031 | 0 | -114.35(-1.25%) |
Aug 09, 2018 | 9156 | 9166 | 9128 | 9146 | 0 | -30.47(-0.33%) |
Aug 08, 2018 | 9176 | 9192 | 9140 | 9176 | 0 | -25.07(-0.27%) |
Aug 07, 2018 | 9162 | 9213 | 9152 | 9201 | 0 | +51.86(+0.57%) |
Aug 06, 2018 | 9166 | 9198 | 9126 | 9149 | 0 | -8.64(-0.09%) |
Aug 05, 2018 | 9164 | 9174 | 9127 | 9158 | 0 | +0.00(+0.00%) |
Aug 04, 2018 | 9164 | 9174 | 9127 | 9158 | 0 | +0.00(+0.00%) |
Aug 03, 2018 | 9164 | 9174 | 9127 | 9158 | 0 | +2.43(+0.03%) |
Aug 02, 2018 | 9128 | 9165 | 9116 | 9156 | 0 | -18.76(-0.20%) |
Aug 01, 2018 | 9164 | 9200 | 9151 | 9174 | 0 | +0.00(+0.00%) |
Jul 31, 2018 | 9164 | 9200 | 9151 | 9174 | 0 | +10.95(+0.12%) |
Jul 30, 2018 | 9150 | 9196 | 9144 | 9163 | 0 | -9.82(-0.11%) |
Jul 29, 2018 | 9157 | 9185 | 9142 | 9173 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 9157 | 9185 | 9142 | 9173 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 9157 | 9185 | 9142 | 9173 | 0 | +33.73(+0.37%) |
Jul 26, 2018 | 9116 | 9155 | 9098 | 9139 | 0 | +120.01(+1.33%) |
Jul 25, 2018 | 8999 | 9023 | 8987 | 9019 | 0 | +13.88(+0.15%) |
Jul 24, 2018 | 8950 | 9026 | 8947 | 9006 | 0 | +45.79(+0.51%) |
Jul 23, 2018 | 8947 | 8974 | 8921 | 8960 | 0 | -31.55(-0.35%) |
Jul 22, 2018 | 8949 | 8992 | 8918 | 8991 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 8949 | 8992 | 8918 | 8991 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 8949 | 8992 | 8918 | 8991 | 0 | +57.37(+0.64%) |
Jul 19, 2018 | 8918 | 8979 | 8915 | 8934 | 0 | -4.15(-0.05%) |
Jul 18, 2018 | 8877 | 8943 | 8873 | 8938 | 0 | +113.45(+1.29%) |
Jul 17, 2018 | 8829 | 8840 | 8782 | 8825 | 0 | -23.29(-0.26%) |
Jul 16, 2018 | 8848 | 8872 | 8817 | 8848 | 0 | -13.09(-0.15%) |
Jul 15, 2018 | 8831 | 8867 | 8825 | 8861 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 8831 | 8867 | 8825 | 8861 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 8831 | 8867 | 8825 | 8861 | 0 | +42.86(+0.49%) |
Jul 12, 2018 | 8713 | 8821 | 8687 | 8818 | 0 | +135.26(+1.56%) |
Jul 11, 2018 | 8699 | 8713 | 8649 | 8683 | 0 | -85.98(-0.98%) |
Jul 10, 2018 | 8768 | 8795 | 8749 | 8769 | 0 | +8.99(+0.10%) |
Jul 09, 2018 | 8725 | 8767 | 8714 | 8760 | 0 | +62.50(+0.72%) |
Jul 08, 2018 | 8697 | 8704 | 8650 | 8697 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 8697 | 8704 | 8650 | 8697 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 8697 | 8704 | 8650 | 8697 | 0 | +23.38(+0.27%) |
Jul 05, 2018 | 8665 | 8724 | 8653 | 8674 | 0 | +10.51(+0.12%) |
Jul 04, 2018 | 8607 | 8667 | 8603 | 8664 | 0 | +38.04(+0.44%) |
Jul 03, 2018 | 8562 | 8646 | 8543 | 8625 | 0 | +95.90(+1.12%) |
Jul 02, 2018 | 8530 | 8562 | 8508 | 8530 | 0 | -79.71(-0.93%) |
Jul 01, 2018 | 8562 | 8616 | 8543 | 8609 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 8562 | 8616 | 8543 | 8609 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 8562 | 8616 | 8543 | 8609 | 0 | +147.59(+1.74%) |
Jun 28, 2018 | 8467 | 8514 | 8411 | 8462 | 0 | -42.79(-0.50%) |
Jun 27, 2018 | 8465 | 8551 | 8373 | 8504 | 0 | +26.52(+0.31%) |
Jun 26, 2018 | 8488 | 8493 | 8439 | 8478 | 0 | +19.28(+0.23%) |
Jun 25, 2018 | 8550 | 8574 | 8453 | 8459 | 0 | -157.86(-1.83%) |
Jun 24, 2018 | 8472 | 8617 | 8469 | 8617 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 8472 | 8617 | 8469 | 8617 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 8472 | 8617 | 8469 | 8617 | 0 | +156.63(+1.85%) |
Jun 21, 2018 | 8572 | 8599 | 8455 | 8460 | 0 | -97.58(-1.14%) |
Jun 20, 2018 | 8504 | 8588 | 8501 | 8558 | 0 | +94.10(+1.11%) |
Jun 19, 2018 | 8457 | 8472 | 8424 | 8463 | 0 | -56.16(-0.66%) |
Jun 18, 2018 | 8610 | 8622 | 8488 | 8520 | 0 | -123.03(-1.42%) |
Jun 17, 2018 | 8685 | 8697 | 8632 | 8643 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 8685 | 8697 | 8632 | 8643 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 8685 | 8697 | 8632 | 8643 | 0 | -48.23(-0.55%) |
Jun 14, 2018 | 8595 | 8695 | 8564 | 8691 | 0 | +56.22(+0.65%) |
Jun 13, 2018 | 8654 | 8658 | 8618 | 8635 | 0 | -6.19(-0.07%) |
Jun 12, 2018 | 8647 | 8659 | 8605 | 8641 | 0 | +17.26(+0.20%) |
Jun 11, 2018 | 8568 | 8625 | 8568 | 8624 | 0 | +111.48(+1.31%) |
Jun 10, 2018 | 8486 | 8549 | 8457 | 8512 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 8486 | 8549 | 8457 | 8512 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 8486 | 8549 | 8457 | 8512 | 0 | -36.27(-0.42%) |
Jun 07, 2018 | 8576 | 8613 | 8514 | 8548 | 0 | +3.34(+0.04%) |
Jun 06, 2018 | 8532 | 8568 | 8470 | 8545 | 0 | +6.68(+0.08%) |
Jun 05, 2018 | 8608 | 8632 | 8538 | 8538 | 0 | -96.11(-1.11%) |
Jun 04, 2018 | 8664 | 8668 | 8606 | 8634 | 0 | +15.88(+0.18%) |
Jun 03, 2018 | 8558 | 8645 | 8530 | 8619 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 8558 | 8645 | 8530 | 8619 | 0 | +0.00(+0.00%) |