Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 580.00 | 620.00 | 548.20 | 586.00 | 308 | +26.00(+4.64%) |
Jul 30, 2018 | 600.00 | 600.00 | 548.00 | 560.00 | 179 | -30.00(-5.08%) |
Jul 27, 2018 | 628.00 | 652.00 | 560.00 | 590.00 | 223 | -9.05(-1.51%) |
Jul 26, 2018 | 600.00 | 618.40 | 563.60 | 599.05 | 233 | +19.05(+3.28%) |
Jul 25, 2018 | 716.00 | 718.00 | 540.00 | 580.00 | 1,102 | -340.20(-36.97%) |
Jul 24, 2018 | 950.00 | 950.00 | 900.00 | 920.20 | 298 | -16.65(-1.78%) |
Jul 23, 2018 | 980.00 | 1000 | 960.00 | 936.85 | 63 | -33.35(-3.44%) |
Jul 20, 2018 | 1000 | 1020 | 806.00 | 970.20 | 570 | -49.80(-4.88%) |
Jul 19, 2018 | 1020 | 1057 | 970.00 | 1020 | 220 | -10.00(-0.97%) |
Jul 18, 2018 | 962.00 | 1140 | 962.00 | 1030 | 728 | +61.40(+6.34%) |
Jul 17, 2018 | 1008 | 1024 | 933.60 | 968.60 | 299 | -55.20(-5.39%) |
Jul 16, 2018 | 1080 | 1080 | 1002 | 1024 | 97 | -56.00(-5.19%) |
Jul 13, 2018 | 1134 | 1134 | 1070 | 1080 | 96 | -22.20(-2.01%) |
Jul 12, 2018 | 1140 | 1140 | 1052 | 1102 | 95 | +21.60(+2.00%) |
Jul 11, 2018 | 1121 | 1160 | 1080 | 1080 | 71 | -40.00(-3.57%) |
Jul 10, 2018 | 1160 | 1160 | 1120 | 1120 | 74 | -19.60(-1.72%) |
Jul 09, 2018 | 1160 | 1160 | 1100 | 1140 | 134 | +20.00(+1.79%) |
Jul 06, 2018 | 1100 | 1160 | 1090 | 1120 | 94 | +30.00(+2.75%) |
Jul 05, 2018 | 1120 | 1120 | 1000 | 1090 | 227 | +30.00(+2.83%) |
Jul 03, 2018 | 1060 | 1060 | 1060 | 0 | +98.60(+10.26%) | |
Jul 02, 2018 | 980.00 | 980.00 | 880.00 | 961.40 | 140 | -26.60(-2.69%) |
Jun 29, 2018 | 1084 | 1084 | 982.80 | 988.00 | 267 | -72.00(-6.79%) |
Jun 28, 2018 | 1107 | 1110 | 1000 | 1060 | 368 | -38.93(-3.54%) |
Jun 27, 2018 | 1160 | 1160 | 1080 | 1099 | 137 | -21.67(-1.93%) |
Jun 26, 2018 | 1080 | 1140 | 1080 | 1121 | 109 | +31.40(+2.88%) |
Jun 25, 2018 | 1132 | 1145 | 1061 | 1089 | 183 | -50.80(-4.46%) |
Jun 22, 2018 | 1180 | 1180 | 1121 | 1140 | 148 | -20.00(-1.72%) |
Jun 21, 2018 | 1174 | 1190 | 1154 | 1160 | 167 | +6.40(+0.55%) |
Jun 20, 2018 | 1140 | 1195 | 1140 | 1154 | 149 | -2.40(-0.21%) |
Jun 19, 2018 | 1107 | 1180 | 1080 | 1156 | 171 | +16.00(+1.40%) |
Jun 18, 2018 | 1160 | 1220 | 1121 | 1140 | 196 | -3.00(-0.26%) |
Jun 15, 2018 | 1168 | 1120 | 1143 | 250 | -25.00(-2.14%) | |
Jun 14, 2018 | 1200 | 1216 | 1160 | 1168 | 287 | -47.60(-3.92%) |
Jun 13, 2018 | 1300 | 1359 | 1190 | 1216 | 615 | -88.40(-6.78%) |
Jun 12, 2018 | 1177 | 1440 | 1177 | 1304 | 1,554 | +120.00(+10.14%) |
Jun 11, 2018 | 1220 | 1240 | 1170 | 1184 | 206 | -37.80(-3.09%) |
Jun 08, 2018 | 1196 | 1256 | 1170 | 1222 | 324 | +28.00(+2.35%) |
Jun 07, 2018 | 1220 | 1240 | 1144 | 1194 | 202 | -21.20(-1.74%) |
Jun 06, 2018 | 1230 | 1290 | 1180 | 1215 | 553 | -3.80(-0.31%) |
Jun 05, 2018 | 1146 | 1239 | 1127 | 1219 | 597 | +94.80(+8.43%) |
Jun 04, 2018 | 1150 | 1150 | 1120 | 1124 | 270 | +2.00(+0.18%) |
Jun 01, 2018 | 1151 | 1154 | 1102 | 1122 | 257 | +2.00(+0.18%) |
May 31, 2018 | 1120 | 1180 | 1102 | 1120 | 231 | +0.00(+0.00%) |
May 30, 2018 | 1080 | 1160 | 1080 | 1120 | 316 | +50.00(+4.67%) |
May 29, 2018 | 1200 | 1200 | 1060 | 1070 | 560 | -110.00(-9.32%) |
May 25, 2018 | 1180 | 1180 | 1180 | 0 | -50.00(-4.07%) | |
May 24, 2018 | 1261 | 1261 | 1203 | 1230 | 480 | +0.00(+0.00%) |
May 23, 2018 | 1320 | 1354 | 1224 | 1230 | 552 | -90.00(-6.82%) |
May 22, 2018 | 1400 | 1400 | 1240 | 1320 | 1,003 | -59.80(-4.33%) |
May 21, 2018 | 1580 | 1580 | 1320 | 1380 | 1,716 | -0.20(-0.01%) |
May 18, 2018 | 2040 | 2040 | 1160 | 1380 | 5,268 | -3620.00(-72.40%) |
May 17, 2018 | 5180 | 5180 | 4840 | 5000 | 135 | -240.00(-4.58%) |
May 16, 2018 | 5300 | 5790 | 5240 | 5240 | 21 | -80.00(-1.50%) |
May 15, 2018 | 5298 | 5380 | 5160 | 5320 | 69 | +0.00(+0.00%) |
May 14, 2018 | 5380 | 5542 | 5200 | 5320 | 52 | -40.00(-0.75%) |
May 11, 2018 | 5380 | 5760 | 5180 | 5360 | 184 | -20.20(-0.38%) |
May 10, 2018 | 5560 | 5637 | 5380 | 5380 | 33 | -159.80(-2.88%) |
May 09, 2018 | 5660 | 5680 | 5460 | 5540 | 56 | -120.20(-2.12%) |
May 08, 2018 | 5760 | 5840 | 5620 | 5660 | 40 | -139.80(-2.41%) |
May 07, 2018 | 5440 | 5900 | 5440 | 5800 | 72 | +360.00(+6.62%) |
May 04, 2018 | 5340 | 5460 | 5180 | 5440 | 67 | +40.00(+0.74%) |
May 03, 2018 | 5860 | 5940 | 5240 | 5400 | 53 | -360.00(-6.25%) |
May 02, 2018 | 5820 | 5980 | 5760 | 5760 | 22 | -80.00(-1.37%) |