Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2668 | 2668 | 2668 | 0 | -11.17(-0.42%) | |
Aug 30, 2018 | 2642 | 2690 | 2642 | 2680 | 14,875 | +21.06(+0.79%) |
Aug 29, 2018 | 2668 | 2699 | 2634 | 2659 | 15,667 | -11.49(-0.43%) |
Aug 28, 2018 | 2715 | 2740 | 2665 | 2670 | 18,677 | -34.66(-1.28%) |
Aug 27, 2018 | 2650 | 2715 | 2631 | 2705 | 25,007 | +52.49(+1.98%) |
Aug 24, 2018 | 2650 | 2686 | 2642 | 2652 | 24,800 | -5.78(-0.22%) |
Aug 23, 2018 | 2690 | 2690 | 2650 | 2658 | 13,634 | -36.89(-1.37%) |
Aug 22, 2018 | 2737 | 2738 | 2687 | 2695 | 16,746 | -56.06(-2.04%) |
Aug 21, 2018 | 2650 | 2773 | 2650 | 2751 | 41,039 | +128.22(+4.89%) |
Aug 20, 2018 | 2616 | 2649 | 2615 | 2623 | 38,316 | -5.02(-0.19%) |
Aug 17, 2018 | 2639 | 2660 | 2599 | 2628 | 37,000 | -22.25(-0.84%) |
Aug 16, 2018 | 2687 | 2710 | 2635 | 2650 | 24,053 | -20.25(-0.76%) |
Aug 15, 2018 | 2687 | 2692 | 2626 | 2670 | 25,295 | -26.04(-0.97%) |
Aug 14, 2018 | 2665 | 2724 | 2647 | 2696 | 23,777 | +30.82(+1.16%) |
Aug 13, 2018 | 2698 | 2719 | 2620 | 2665 | 47,701 | -58.00(-2.13%) |
Aug 10, 2018 | 2740 | 2740 | 2700 | 2723 | 18,800 | -33.53(-1.22%) |
Aug 09, 2018 | 2736 | 2791 | 2730 | 2757 | 32,814 | +30.91(+1.13%) |
Aug 08, 2018 | 2742 | 2748 | 2720 | 2726 | 20,665 | -20.93(-0.76%) |
Aug 07, 2018 | 2695 | 2750 | 2689 | 2747 | 23,785 | +51.96(+1.93%) |
Aug 06, 2018 | 2683 | 2714 | 2641 | 2695 | 20,466 | +4.45(+0.17%) |
Aug 03, 2018 | 2740 | 2752 | 2683 | 2691 | 29,600 | -62.27(-2.26%) |
Aug 02, 2018 | 2709 | 2760 | 2693 | 2753 | 29,206 | +27.88(+1.02%) |
Aug 01, 2018 | 2760 | 2777 | 2694 | 2725 | 29,496 | -34.43(-1.25%) |
Jul 31, 2018 | 2712 | 2773 | 2694 | 2759 | 39,898 | +48.88(+1.80%) |
Jul 30, 2018 | 2800 | 2828 | 2711 | 2711 | 36,775 | -96.52(-3.44%) |
Jul 27, 2018 | 2840 | 2849 | 2763 | 2807 | 26,400 | -38.24(-1.34%) |
Jul 26, 2018 | 2775 | 2858 | 2766 | 2845 | 24,168 | +54.87(+1.97%) |
Jul 25, 2018 | 2824 | 2824 | 2740 | 2790 | 32,824 | -27.09(-0.96%) |
Jul 24, 2018 | 2920 | 2930 | 2815 | 2818 | 44,862 | -74.97(-2.59%) |
Jul 23, 2018 | 2905 | 2928 | 2855 | 2892 | 55,681 | -17.50(-0.60%) |
Jul 20, 2018 | 3173 | 2868 | 2910 | 62,067 | -263.29(-8.30%) | |
Jul 19, 2018 | 3139 | 3188 | 3134 | 3173 | 19,685 | +43.08(+1.38%) |
Jul 18, 2018 | 3155 | 3155 | 3075 | 3130 | 20,371 | -37.99(-1.20%) |
Jul 17, 2018 | 3057 | 3175 | 3057 | 3168 | 22,564 | +97.32(+3.17%) |
Jul 16, 2018 | 3076 | 3098 | 3058 | 3071 | 15,081 | -31.84(-1.03%) |
Jul 13, 2018 | 3081 | 3112 | 3068 | 3103 | 7,483 | +21.61(+0.70%) |
Jul 12, 2018 | 3057 | 3086 | 3020 | 3081 | 16,099 | +17.48(+0.57%) |
Jul 11, 2018 | 3077 | 3121 | 3056 | 3064 | 14,164 | -39.93(-1.29%) |
Jul 10, 2018 | 3060 | 3109 | 3055 | 3104 | 25,802 | +36.56(+1.19%) |
Jul 09, 2018 | 3027 | 3078 | 3019 | 3067 | 23,192 | +49.96(+1.66%) |
Jul 06, 2018 | 3054 | 3101 | 3015 | 3017 | 15,472 | -46.16(-1.51%) |
Jul 05, 2018 | 3060 | 3073 | 3014 | 3063 | 12,001 | +29.70(+0.98%) |
Jul 03, 2018 | 3034 | 3034 | 3034 | 0 | +42.86(+1.43%) | |
Jul 02, 2018 | 2939 | 3004 | 2939 | 2991 | 13,898 | +20.29(+0.68%) |
Jun 29, 2018 | 2975 | 3019 | 2970 | 2970 | 24,012 | +8.13(+0.27%) |
Jun 28, 2018 | 2932 | 2978 | 2919 | 2962 | 21,239 | +21.30(+0.72%) |
Jun 27, 2018 | 2985 | 2990 | 2932 | 2941 | 29,516 | -32.18(-1.08%) |
Jun 26, 2018 | 2981 | 3026 | 2954 | 2973 | 44,231 | +7.96(+0.27%) |
Jun 25, 2018 | 2980 | 3012 | 2955 | 2965 | 31,595 | -35.51(-1.18%) |
Jun 22, 2018 | 3061 | 3065 | 2983 | 3001 | 47,182 | -64.86(-2.12%) |
Jun 21, 2018 | 3095 | 3107 | 3060 | 3066 | 31,342 | -34.41(-1.11%) |
Jun 20, 2018 | 3114 | 3126 | 3043 | 3100 | 16,787 | +0.92(+0.03%) |
Jun 19, 2018 | 3096 | 3131 | 3093 | 3099 | 35,322 | -7.00(-0.23%) |
Jun 18, 2018 | 3134 | 3170 | 3095 | 3106 | 24,922 | -76.39(-2.40%) |
Jun 15, 2018 | 3182 | 3070 | 3182 | 53,677 | +67.75(+2.18%) | |
Jun 14, 2018 | 3109 | 3131 | 3061 | 3115 | 18,490 | +10.26(+0.33%) |
Jun 13, 2018 | 3210 | 3210 | 3093 | 3104 | 42,766 | -105.83(-3.30%) |
Jun 12, 2018 | 3172 | 3233 | 3134 | 3210 | 27,763 | +48.98(+1.55%) |
Jun 11, 2018 | 3196 | 3218 | 3148 | 3161 | 32,009 | -35.22(-1.10%) |
Jun 08, 2018 | 3120 | 3199 | 3098 | 3196 | 33,274 | +71.16(+2.28%) |
Jun 07, 2018 | 3102 | 3125 | 3068 | 3125 | 32,316 | +14.29(+0.46%) |
Jun 06, 2018 | 3112 | 3031 | 3111 | 34,836 | +43.87(+1.43%) | |
Jun 05, 2018 | 3025 | 3067 | 3025 | 3067 | 39,645 | +33.19(+1.09%) |
Jun 04, 2018 | 3048 | 3066 | 3022 | 3034 | 19,738 | -1.42(-0.05%) |