Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3250 | 3262 | 3245 | 3257 | 0 | +0.00(+0.00%) |
Sep 27, 2018 | 3250 | 3262 | 3245 | 3257 | 0 | +17.95(+0.55%) |
Sep 26, 2018 | 3249 | 3265 | 3238 | 3239 | 0 | +3.02(+0.09%) |
Sep 25, 2018 | 3230 | 3243 | 3226 | 3236 | 0 | +16.92(+0.53%) |
Sep 24, 2018 | 3216 | 3233 | 3213 | 3219 | 0 | +1.48(+0.05%) |
Sep 21, 2018 | 3207 | 3225 | 3200 | 3218 | 0 | +0.00(+0.00%) |
Sep 20, 2018 | 3207 | 3225 | 3200 | 3218 | 0 | +41.11(+1.29%) |
Sep 19, 2018 | 3143 | 3182 | 3139 | 3177 | 0 | +37.23(+1.19%) |
Sep 18, 2018 | 3123 | 3140 | 3111 | 3139 | 0 | -2.06(-0.07%) |
Sep 17, 2018 | 3150 | 3151 | 3133 | 3141 | 0 | -20.02(-0.63%) |
Sep 13, 2018 | 3146 | 3164 | 3143 | 3161 | 0 | -52.06(-1.62%) |
Aug 31, 2018 | 3200 | 3228 | 3199 | 3213 | 0 | -12.24(-0.38%) |
Aug 30, 2018 | 3247 | 3253 | 3217 | 3226 | 0 | -18.20(-0.56%) |
Aug 29, 2018 | 3251 | 3257 | 3239 | 3244 | 0 | -3.63(-0.11%) |
Aug 28, 2018 | 3244 | 3263 | 3239 | 3248 | 0 | +21.93(+0.68%) |
Aug 27, 2018 | 3223 | 3238 | 3222 | 3226 | 0 | +12.62(+0.39%) |
Aug 26, 2018 | 3239 | 3239 | 3211 | 3213 | 0 | +0.00(+0.00%) |
Aug 25, 2018 | 3239 | 3239 | 3211 | 3213 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 3239 | 3239 | 3211 | 3213 | 0 | -36.89(-1.14%) |
Aug 23, 2018 | 3230 | 3256 | 3230 | 3250 | 0 | +50.00(+1.56%) |
Aug 22, 2018 | 3194 | 3212 | 3188 | 3200 | 0 | +0.00(+0.00%) |
Aug 21, 2018 | 3194 | 3212 | 3188 | 3200 | 0 | -4.82(-0.15%) |
Aug 20, 2018 | 3211 | 3223 | 3201 | 3205 | 0 | -4.73(-0.15%) |
Aug 19, 2018 | 3234 | 3244 | 3203 | 3209 | 0 | +0.00(+0.00%) |
Aug 18, 2018 | 3234 | 3244 | 3203 | 3209 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 3234 | 3244 | 3203 | 3209 | 0 | -2.49(-0.08%) |
Aug 16, 2018 | 3221 | 3231 | 3207 | 3212 | 0 | -22.19(-0.69%) |
Aug 15, 2018 | 3241 | 3242 | 3218 | 3234 | 0 | -8.75(-0.27%) |
Aug 14, 2018 | 3243 | 3253 | 3232 | 3243 | 0 | -2.47(-0.08%) |
Aug 13, 2018 | 3268 | 3269 | 3239 | 3245 | 0 | -39.44(-1.20%) |
Aug 12, 2018 | 3296 | 3296 | 3274 | 3285 | 0 | +0.00(+0.00%) |
Aug 11, 2018 | 3296 | 3296 | 3274 | 3285 | 0 | +0.00(+0.00%) |
Aug 10, 2018 | 3296 | 3296 | 3274 | 3285 | 0 | -41.96(-1.26%) |
Aug 09, 2018 | 3336 | 3342 | 3309 | 3327 | 0 | +0.00(+0.00%) |
Aug 08, 2018 | 3336 | 3342 | 3309 | 3327 | 0 | -13.26(-0.40%) |
Aug 07, 2018 | 3298 | 3348 | 3298 | 3340 | 0 | +54.66(+1.66%) |
Aug 06, 2018 | 3285 | 3305 | 3278 | 3285 | 0 | +19.61(+0.60%) |
Aug 05, 2018 | 3301 | 3312 | 3265 | 3266 | 0 | +0.00(+0.00%) |
Aug 04, 2018 | 3301 | 3312 | 3265 | 3266 | 0 | +0.00(+0.00%) |
Aug 03, 2018 | 3301 | 3312 | 3265 | 3266 | 0 | -20.59(-0.63%) |
Aug 02, 2018 | 3329 | 3329 | 3279 | 3286 | 0 | -42.63(-1.28%) |
Aug 01, 2018 | 3331 | 3339 | 3309 | 3329 | 0 | +9.10(+0.27%) |
Jul 31, 2018 | 3284 | 3331 | 3284 | 3320 | 0 | +12.70(+0.38%) |
Jul 30, 2018 | 3315 | 3320 | 3301 | 3307 | 0 | -17.83(-0.54%) |
Jul 29, 2018 | 3333 | 3336 | 3311 | 3325 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 3333 | 3336 | 3311 | 3325 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 3333 | 3336 | 3311 | 3325 | 0 | -3.62(-0.11%) |
Jul 26, 2018 | 3328 | 3341 | 3323 | 3329 | 0 | +1.77(+0.05%) |
Jul 25, 2018 | 3305 | 3333 | 3302 | 3327 | 0 | +34.18(+1.04%) |
Jul 24, 2018 | 3295 | 3308 | 3286 | 3293 | 0 | -1.06(-0.03%) |
Jul 23, 2018 | 3295 | 3298 | 3278 | 3294 | 0 | -4.12(-0.12%) |
Jul 22, 2018 | 3291 | 3299 | 3281 | 3298 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 3291 | 3299 | 3281 | 3298 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 3291 | 3299 | 3281 | 3298 | 0 | +20.25(+0.62%) |
Jul 19, 2018 | 3256 | 3284 | 3250 | 3278 | 0 | +37.08(+1.14%) |
Jul 18, 2018 | 3251 | 3259 | 3240 | 3240 | 0 | +0.86(+0.03%) |
Jul 17, 2018 | 3240 | 3248 | 3226 | 3240 | 0 | +6.85(+0.21%) |
Jul 16, 2018 | 3261 | 3267 | 3231 | 3233 | 0 | -27.56(-0.85%) |
Jul 15, 2018 | 3258 | 3266 | 3252 | 3260 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 3258 | 3266 | 3252 | 3260 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 3258 | 3266 | 3252 | 3260 | 0 | +7.34(+0.23%) |
Jul 12, 2018 | 3248 | 3263 | 3240 | 3253 | 0 | +3.93(+0.12%) |
Jul 11, 2018 | 3239 | 3252 | 3220 | 3249 | 0 | -25.75(-0.79%) |
Jul 10, 2018 | 3250 | 3275 | 3249 | 3275 | 0 | +46.01(+1.42%) |
Jul 09, 2018 | 3198 | 3234 | 3196 | 3229 | 0 | +37.00(+1.16%) |
Jul 08, 2018 | 3233 | 3234 | 3176 | 3192 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 3233 | 3234 | 3176 | 3192 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 3233 | 3234 | 3176 | 3192 | 0 | -64.89(-1.99%) |
Jul 05, 2018 | 3247 | 3266 | 3239 | 3257 | 0 | +11.82(+0.36%) |
Jul 04, 2018 | 3231 | 3250 | 3225 | 3245 | 0 | +8.99(+0.28%) |
Jul 03, 2018 | 3246 | 3255 | 3219 | 3236 | 0 | -3.04(-0.09%) |
Jul 02, 2018 | 3277 | 3280 | 3232 | 3239 | 0 | -29.76(-0.91%) |