Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28663 | 28682 | 28538 | 28583 | 0 | -150.10(-0.52%) |
Jul 30, 2018 | 28631 | 28839 | 28540 | 28733 | 0 | -71.20(-0.25%) |
Jul 29, 2018 | 28735 | 28817 | 28573 | 28804 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 28735 | 28817 | 28573 | 28804 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 28735 | 28817 | 28573 | 28804 | 0 | +23.20(+0.08%) |
Jul 26, 2018 | 29083 | 29083 | 28625 | 28781 | 0 | -139.80(-0.48%) |
Jul 25, 2018 | 28907 | 28965 | 28764 | 28921 | 0 | +258.30(+0.90%) |
Jul 24, 2018 | 28282 | 28718 | 28282 | 28663 | 0 | +406.50(+1.44%) |
Jul 23, 2018 | 28299 | 28392 | 28091 | 28256 | 0 | +31.60(+0.11%) |
Jul 22, 2018 | 28055 | 28295 | 27746 | 28224 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 28055 | 28295 | 27746 | 28224 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 28055 | 28295 | 27746 | 28224 | 0 | +213.60(+0.76%) |
Jul 19, 2018 | 28251 | 28330 | 27998 | 28011 | 0 | -106.50(-0.38%) |
Jul 18, 2018 | 28352 | 28386 | 28046 | 28117 | 0 | -64.30(-0.23%) |
Jul 17, 2018 | 28452 | 28461 | 28138 | 28182 | 0 | -358.00(-1.25%) |
Jul 16, 2018 | 28581 | 28699 | 28327 | 28540 | 0 | +14.30(+0.05%) |
Jul 15, 2018 | 28689 | 28715 | 28500 | 28525 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 28689 | 28715 | 28500 | 28525 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 28689 | 28715 | 28500 | 28525 | 0 | +44.60(+0.16%) |
Jul 12, 2018 | 28260 | 28614 | 28217 | 28481 | 0 | +169.10(+0.60%) |
Jul 11, 2018 | 28014 | 28366 | 28014 | 28312 | 0 | -370.50(-1.29%) |
Jul 10, 2018 | 28901 | 28982 | 28682 | 28682 | 0 | -6.30(-0.02%) |
Jul 09, 2018 | 28606 | 28822 | 28518 | 28688 | 0 | +372.90(+1.32%) |
Jul 08, 2018 | 28254 | 28554 | 27925 | 28316 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 28254 | 28554 | 27925 | 28316 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 28254 | 28554 | 27925 | 28316 | 0 | +133.50(+0.47%) |
Jul 05, 2018 | 28102 | 28321 | 27831 | 28182 | 0 | -59.60(-0.21%) |
Jul 04, 2018 | 28546 | 28642 | 28141 | 28242 | 0 | -303.90(-1.06%) |
Jul 03, 2018 | 28617 | 28617 | 27990 | 28546 | 0 | -409.50(-1.41%) |
Jul 02, 2018 | 28464 | 28962 | 28464 | 28955 | 0 | +0.00(+0.00%) |
Jul 01, 2018 | 28464 | 28962 | 28464 | 28955 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 28464 | 28962 | 28464 | 28955 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 28464 | 28962 | 28464 | 28955 | 0 | +457.80(+1.61%) |
Jun 28, 2018 | 28368 | 28567 | 28169 | 28497 | 0 | +141.00(+0.50%) |
Jun 27, 2018 | 28958 | 28989 | 28343 | 28356 | 0 | -525.10(-1.82%) |
Jun 26, 2018 | 28881 | 29034 | 28505 | 28881 | 0 | -80.00(-0.28%) |
Jun 25, 2018 | 29326 | 29403 | 28895 | 28961 | 0 | -377.30(-1.29%) |
Jun 24, 2018 | 29216 | 29437 | 29089 | 29339 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 29216 | 29437 | 29089 | 29339 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 29216 | 29437 | 29089 | 29339 | 0 | +42.60(+0.15%) |
Jun 21, 2018 | 29764 | 29882 | 29286 | 29296 | 0 | -400.10(-1.35%) |
Jun 20, 2018 | 29478 | 29944 | 29406 | 29696 | 0 | +228.00(+0.77%) |
Jun 19, 2018 | 29999 | 30012 | 29332 | 29468 | 0 | -841.30(-2.78%) |
Jun 18, 2018 | 30411 | 30519 | 30259 | 30310 | 0 | +0.00(+0.00%) |
Jun 17, 2018 | 30411 | 30519 | 30259 | 30310 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 30411 | 30519 | 30259 | 30310 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 30411 | 30519 | 30259 | 30310 | 0 | -130.70(-0.43%) |
Jun 14, 2018 | 30684 | 30778 | 30350 | 30440 | 0 | -285.00(-0.93%) |
Jun 13, 2018 | 30990 | 31024 | 30688 | 30725 | 0 | -377.90(-1.21%) |
Jun 12, 2018 | 31030 | 31243 | 30945 | 31103 | 0 | +39.40(+0.13%) |
Jun 11, 2018 | 31016 | 31134 | 30899 | 31064 | 0 | +105.50(+0.34%) |
Jun 10, 2018 | 31435 | 31435 | 30874 | 30958 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 31435 | 31435 | 30874 | 30958 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 31435 | 31435 | 30874 | 30958 | 0 | -554.40(-1.76%) |
Jun 07, 2018 | 31465 | 31521 | 31369 | 31513 | 0 | +253.50(+0.81%) |
Jun 06, 2018 | 31162 | 31332 | 31161 | 31259 | 0 | +165.70(+0.53%) |
Jun 05, 2018 | 31010 | 31189 | 30896 | 31093 | 0 | +95.40(+0.31%) |
Jun 04, 2018 | 30837 | 31013 | 30743 | 30998 | 0 | +505.10(+1.66%) |
Jun 03, 2018 | 30549 | 30581 | 30364 | 30493 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 30549 | 30581 | 30364 | 30493 | 0 | +0.00(+0.00%) |
Jun 01, 2018 | 30549 | 30581 | 30364 | 30493 | 0 | +24.30(+0.08%) |
May 31, 2018 | 30274 | 30534 | 30148 | 30469 | 0 | +411.80(+1.37%) |
May 30, 2018 | 30109 | 30241 | 29964 | 30057 | 0 | -427.80(-1.40%) |
May 29, 2018 | 30647 | 30713 | 30454 | 30485 | 0 | -307.70(-1.00%) |
May 28, 2018 | 30760 | 30839 | 30530 | 30792 | 0 | +204.30(+0.67%) |
May 27, 2018 | 30664 | 30737 | 30526 | 30588 | 0 | +0.00(+0.00%) |
May 26, 2018 | 30664 | 30737 | 30526 | 30588 | 0 | +0.00(+0.00%) |
May 25, 2018 | 30664 | 30737 | 30526 | 30588 | 0 | -172.40(-0.56%) |
May 24, 2018 | 30719 | 30789 | 30589 | 30760 | 0 | +94.80(+0.31%) |
May 23, 2018 | 31192 | 31192 | 30666 | 30666 | 0 | -568.70(-1.82%) |
May 22, 2018 | 31233 | 31464 | 31233 | 31234 | 0 | +0.00(+0.00%) |
May 21, 2018 | 31233 | 31464 | 31233 | 31234 | 0 | +186.40(+0.60%) |
May 20, 2018 | 31034 | 31148 | 30905 | 31048 | 0 | +0.00(+0.00%) |
May 19, 2018 | 31034 | 31148 | 30905 | 31048 | 0 | +0.00(+0.00%) |
May 18, 2018 | 31034 | 31148 | 30905 | 31048 | 0 | +105.70(+0.34%) |
May 17, 2018 | 31417 | 31417 | 30942 | 30942 | 0 | -168.00(-0.54%) |
May 16, 2018 | 31015 | 31218 | 30819 | 31110 | 0 | -41.80(-0.13%) |
May 15, 2018 | 31573 | 31573 | 31152 | 31152 | 0 | -389.10(-1.23%) |
May 14, 2018 | 31498 | 31593 | 31424 | 31541 | 0 | +419.00(+1.35%) |
May 13, 2018 | 31152 | 31277 | 31032 | 31122 | 0 | +0.00(+0.00%) |
May 12, 2018 | 31152 | 31277 | 31032 | 31122 | 0 | +0.00(+0.00%) |
May 11, 2018 | 31152 | 31277 | 31032 | 31122 | 0 | +312.90(+1.02%) |
May 10, 2018 | 30717 | 30851 | 30713 | 30809 | 0 | +273.10(+0.89%) |
May 09, 2018 | 30452 | 30569 | 30347 | 30536 | 0 | +133.30(+0.44%) |
May 08, 2018 | 30124 | 30444 | 30124 | 30403 | 0 | +408.50(+1.36%) |
May 07, 2018 | 30102 | 30138 | 29792 | 29994 | 0 | +67.80(+0.23%) |
May 06, 2018 | 30317 | 30342 | 29859 | 29926 | 0 | +0.00(+0.00%) |
May 05, 2018 | 30317 | 30342 | 29859 | 29926 | 0 | +0.00(+0.00%) |
May 04, 2018 | 30317 | 30342 | 29859 | 29926 | 0 | -386.90(-1.28%) |
May 03, 2018 | 30406 | 30432 | 30119 | 30313 | 0 | -410.50(-1.34%) |
May 02, 2018 | 30782 | 30825 | 30571 | 30724 | 0 | -84.50(-0.27%) |