Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2810 | 2824 | 2808 | 2816 | 0 | +13.69(+0.49%) |
Jul 30, 2018 | 2819 | 2822 | 2798 | 2803 | 0 | -16.22(-0.58%) |
Jul 27, 2018 | 2842 | 2843 | 2808 | 2819 | 0 | -18.62(-0.66%) |
Jul 26, 2018 | 2846 | 2835 | 2837 | 0 | -8.63(-0.30%) | |
Jul 25, 2018 | 2818 | 2848 | 2818 | 2846 | 0 | +25.67(+0.91%) |
Jul 24, 2018 | 2821 | 2830 | 2811 | 2820 | 0 | +13.42(+0.48%) |
Jul 23, 2018 | 2799 | 2809 | 2795 | 2807 | 0 | +5.15(+0.18%) |
Jul 20, 2018 | 2805 | 2810 | 2800 | 2802 | 0 | -2.66(-0.09%) |
Jul 19, 2018 | 2809 | 2812 | 2800 | 2804 | 0 | -11.13(-0.40%) |
Jul 18, 2018 | 2811 | 2817 | 2806 | 2816 | 0 | +6.07(+0.22%) |
Jul 17, 2018 | 2789 | 2814 | 2789 | 2810 | 0 | +11.12(+0.40%) |
Jul 16, 2018 | 2797 | 2801 | 2793 | 2798 | 0 | -2.88(-0.10%) |
Jul 13, 2018 | 2801 | 0 | +3.02(+0.11%) | |||
Jul 12, 2018 | 2783 | 2799 | 2782 | 2798 | 0 | +24.27(+0.87%) |
Jul 11, 2018 | 2780 | 2786 | 2771 | 2774 | 0 | -19.82(-0.71%) |
Jul 10, 2018 | 2789 | 2796 | 2786 | 2794 | 0 | +9.67(+0.35%) |
Jul 09, 2018 | 2776 | 2785 | 2771 | 2784 | 0 | +24.35(+0.88%) |
Jul 06, 2018 | 2738 | 2764 | 2734 | 2760 | 0 | +23.21(+0.85%) |
Jul 05, 2018 | 2724 | 2738 | 2716 | 2737 | 0 | +23.39(+0.86%) |
Jul 03, 2018 | 2713 | 2713 | 2713 | 0 | -13.49(-0.49%) | |
Jul 02, 2018 | 2705 | 2727 | 2699 | 2727 | 0 | +8.34(+0.31%) |
Jun 29, 2018 | 2727 | 2743 | 2718 | 2718 | 0 | +2.06(+0.08%) |
Jun 28, 2018 | 2699 | 2724 | 2692 | 2716 | 0 | +16.68(+0.62%) |
Jun 27, 2018 | 2728 | 2746 | 2699 | 2700 | 0 | -23.43(-0.86%) |
Jun 26, 2018 | 2722 | 2733 | 2716 | 2723 | 0 | +5.99(+0.22%) |
Jun 25, 2018 | 2743 | 2743 | 2699 | 2717 | 0 | -37.81(-1.37%) |
Jun 22, 2018 | 2761 | 2764 | 2753 | 2755 | 0 | +5.12(+0.19%) |
Jun 21, 2018 | 2769 | 2769 | 2744 | 2750 | 0 | -17.56(-0.63%) |
Jun 20, 2018 | 2770 | 2775 | 2764 | 2767 | 0 | +4.73(+0.17%) |
Jun 19, 2018 | 2752 | 2765 | 2743 | 2763 | 0 | -11.16(-0.40%) |
Jun 18, 2018 | 2766 | 2775 | 2757 | 2774 | 0 | -5.91(-0.21%) |
Jun 15, 2018 | 2783 | 2762 | 2780 | 0 | -2.83(-0.10%) | |
Jun 14, 2018 | 2783 | 2789 | 2777 | 2782 | 0 | +6.86(+0.25%) |
Jun 13, 2018 | 2788 | 2791 | 2775 | 2776 | 0 | -11.22(-0.40%) |
Jun 12, 2018 | 2786 | 2790 | 2779 | 2787 | 0 | +4.85(+0.17%) |
Jun 11, 2018 | 2780 | 2790 | 2780 | 2782 | 0 | +2.97(+0.11%) |
Jun 08, 2018 | 2766 | 2779 | 2764 | 2779 | 0 | +8.66(+0.31%) |
Jun 07, 2018 | 2775 | 2780 | 2760 | 2770 | 0 | -1.98(-0.07%) |
Jun 06, 2018 | 2772 | 2748 | 2772 | 0 | +23.55(+0.86%) | |
Jun 05, 2018 | 2748 | 2753 | 2740 | 2749 | 0 | +1.93(+0.07%) |
Jun 04, 2018 | 2742 | 2749 | 2741 | 2747 | 0 | +12.25(+0.45%) |
Jun 01, 2018 | 2719 | 2737 | 2719 | 2735 | 0 | +29.35(+1.08%) |
May 31, 2018 | 2721 | 2722 | 2701 | 2705 | 0 | -18.74(-0.69%) |
May 30, 2018 | 2702 | 2729 | 2702 | 2724 | 0 | +34.15(+1.27%) |
May 29, 2018 | 2705 | 2711 | 2677 | 2690 | 0 | -31.47(-1.16%) |
May 25, 2018 | 2721 | 2721 | 2721 | 0 | -6.43(-0.24%) | |
May 24, 2018 | 2731 | 2732 | 2707 | 2728 | 0 | -5.53(-0.20%) |
May 23, 2018 | 2714 | 2733 | 2710 | 2733 | 0 | +8.85(+0.32%) |
May 22, 2018 | 2738 | 2742 | 2722 | 2724 | 0 | -8.57(-0.31%) |
May 21, 2018 | 2735 | 2739 | 2726 | 2733 | 0 | +20.04(+0.74%) |
May 18, 2018 | 2717 | 2720 | 2709 | 2713 | 0 | -7.16(-0.26%) |
May 17, 2018 | 2720 | 2732 | 2711 | 2720 | 0 | -2.33(-0.09%) |
May 16, 2018 | 2713 | 2728 | 2712 | 2722 | 0 | +11.01(+0.41%) |
May 15, 2018 | 2719 | 2719 | 2702 | 2711 | 0 | -18.68(-0.68%) |
May 14, 2018 | 2738 | 2742 | 2725 | 2730 | 0 | +2.41(+0.09%) |
May 11, 2018 | 2723 | 2733 | 2717 | 2728 | 0 | +4.65(+0.17%) |
May 10, 2018 | 2705 | 2726 | 2705 | 2723 | 0 | +25.28(+0.94%) |
May 09, 2018 | 2678 | 2701 | 2674 | 2698 | 0 | +25.87(+0.97%) |
May 08, 2018 | 2670 | 2676 | 2655 | 2672 | 0 | -0.71(-0.03%) |
May 07, 2018 | 2680 | 2683 | 2665 | 2673 | 0 | +9.21(+0.35%) |
May 04, 2018 | 2621 | 2671 | 2615 | 2663 | 0 | +33.69(+1.28%) |
May 03, 2018 | 2628 | 2637 | 2595 | 2630 | 0 | -5.94(-0.23%) |
May 02, 2018 | 2654 | 2661 | 2632 | 2636 | 0 | -19.13(-0.72%) |