Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2934 | 3018 | 2916 | 2994 | 3,866 | +72.00(+2.46%) |
Jul 30, 2018 | 2862 | 3000 | 2862 | 2922 | 3,426 | +48.00(+1.67%) |
Jul 27, 2018 | 2994 | 3024 | 2856 | 2874 | 3,055 | -102.00(-3.43%) |
Jul 26, 2018 | 2910 | 2988 | 2828 | 2976 | 4,462 | +30.00(+1.02%) |
Jul 25, 2018 | 3444 | 3504 | 2799 | 2946 | 17,622 | -498.00(-14.46%) |
Jul 24, 2018 | 3402 | 3498 | 3396 | 3444 | 3,142 | +78.00(+2.32%) |
Jul 23, 2018 | 3438 | 3486 | 3360 | 3366 | 2,837 | -84.00(-2.43%) |
Jul 20, 2018 | 3504 | 3510 | 3426 | 3450 | 2,197 | -48.00(-1.37%) |
Jul 19, 2018 | 3444 | 3522 | 3414 | 3498 | 3,394 | +54.00(+1.57%) |
Jul 18, 2018 | 3540 | 3552 | 3420 | 3444 | 2,565 | -108.00(-3.04%) |
Jul 17, 2018 | 3594 | 3624 | 3552 | 3552 | 1,598 | -48.00(-1.33%) |
Jul 16, 2018 | 3582 | 3630 | 3549 | 3600 | 2,021 | +24.00(+0.67%) |
Jul 13, 2018 | 3600 | 3576 | 2,171 | +36.00(+1.02%) | ||
Jul 12, 2018 | 3558 | 3558 | 3462 | 3540 | 2,383 | +6.00(+0.17%) |
Jul 11, 2018 | 3576 | 3618 | 3441 | 3534 | 3,064 | -66.00(-1.83%) |
Jul 10, 2018 | 3642 | 3654 | 3576 | 3600 | 2,310 | -24.00(-0.66%) |
Jul 09, 2018 | 3690 | 3690 | 3594 | 3624 | 2,861 | -42.00(-1.15%) |
Jul 06, 2018 | 3630 | 3732 | 3618 | 3666 | 5,639 | +36.00(+0.99%) |
Jul 05, 2018 | 3528 | 3636 | 3516 | 3630 | 2,668 | +132.00(+3.77%) |
Jul 03, 2018 | 3498 | 3498 | 3498 | 0 | -90.00(-2.51%) | |
Jul 02, 2018 | 3408 | 3630 | 3408 | 3588 | 6,680 | +144.00(+4.18%) |
Jun 29, 2018 | 3336 | 3486 | 3336 | 3444 | 7,862 | +132.00(+3.99%) |
Jun 28, 2018 | 3372 | 3396 | 3270 | 3312 | 13,047 | -66.00(-1.95%) |
Jun 27, 2018 | 3462 | 3492 | 3378 | 3378 | 2,815 | -90.00(-2.60%) |
Jun 26, 2018 | 3468 | 3516 | 3426 | 3468 | 2,489 | +6.00(+0.17%) |
Jun 25, 2018 | 3528 | 3546 | 3426 | 3462 | 2,870 | -72.00(-2.04%) |
Jun 22, 2018 | 3594 | 3594 | 3432 | 3534 | 6,740 | -54.00(-1.51%) |
Jun 21, 2018 | 3678 | 3720 | 3570 | 3588 | 6,324 | -72.00(-1.97%) |
Jun 20, 2018 | 3678 | 3684 | 3612 | 3660 | 5,095 | -6.00(-0.16%) |
Jun 19, 2018 | 3648 | 3708 | 3648 | 3666 | 3,418 | -18.00(-0.49%) |
Jun 18, 2018 | 3720 | 3756 | 3654 | 3684 | 5,173 | -54.00(-1.44%) |
Jun 15, 2018 | 3780 | 3726 | 3738 | 12,813 | -42.00(-1.11%) | |
Jun 14, 2018 | 3822 | 3834 | 3744 | 3780 | 4,242 | -18.00(-0.47%) |
Jun 13, 2018 | 3810 | 3876 | 3762 | 3798 | 5,484 | +0.00(+0.00%) |
Jun 12, 2018 | 3900 | 3954 | 3756 | 3798 | 5,653 | -114.00(-2.91%) |
Jun 11, 2018 | 3636 | 3948 | 3492 | 3912 | 14,177 | +264.00(+7.24%) |
Jun 08, 2018 | 3396 | 4362 | 3384 | 3648 | 48,153 | +300.00(+8.96%) |
Jun 07, 2018 | 3252 | 3384 | 3210 | 3348 | 4,122 | +102.00(+3.14%) |
Jun 06, 2018 | 3180 | 3270 | 3180 | 3246 | 3,828 | +72.00(+2.27%) |
Jun 05, 2018 | 3162 | 3192 | 3096 | 3174 | 2,772 | +12.00(+0.38%) |
Jun 04, 2018 | 3096 | 3168 | 3039 | 3162 | 2,685 | +54.00(+1.74%) |
Jun 01, 2018 | 3174 | 3174 | 3093 | 3108 | 2,998 | -42.00(-1.33%) |
May 31, 2018 | 3144 | 3198 | 3078 | 3150 | 4,624 | -6.00(-0.19%) |
May 30, 2018 | 3054 | 3186 | 3054 | 3156 | 13,848 | +120.00(+3.95%) |
May 29, 2018 | 2886 | 3048 | 2886 | 3036 | 4,792 | +132.00(+4.55%) |
May 25, 2018 | 2904 | 2904 | 2904 | 0 | +78.00(+2.76%) | |
May 24, 2018 | 2802 | 2874 | 2772 | 2826 | 3,265 | +36.00(+1.29%) |
May 23, 2018 | 2748 | 2814 | 2736 | 2790 | 2,606 | +12.00(+0.43%) |
May 22, 2018 | 2784 | 2802 | 2736 | 2778 | 2,017 | +6.00(+0.22%) |
May 21, 2018 | 2862 | 2880 | 2760 | 2772 | 4,436 | -72.00(-2.53%) |
May 18, 2018 | 2904 | 2904 | 2814 | 2844 | 3,306 | -54.00(-1.86%) |
May 17, 2018 | 2928 | 2952 | 2886 | 2898 | 2,905 | -36.00(-1.23%) |
May 16, 2018 | 2952 | 3000 | 2928 | 2934 | 3,190 | -6.00(-0.20%) |
May 15, 2018 | 2970 | 2976 | 2916 | 2940 | 2,650 | -36.00(-1.21%) |
May 14, 2018 | 2934 | 2994 | 2904 | 2976 | 3,461 | +54.00(+1.85%) |
May 11, 2018 | 2838 | 2970 | 2790 | 2922 | 4,489 | +90.00(+3.18%) |
May 10, 2018 | 2838 | 2886 | 2820 | 2832 | 2,347 | -12.00(-0.42%) |
May 09, 2018 | 2814 | 2868 | 2790 | 2844 | 2,736 | +42.00(+1.50%) |
May 08, 2018 | 2826 | 2856 | 2760 | 2802 | 2,646 | -12.00(-0.43%) |
May 07, 2018 | 2820 | 2880 | 2814 | 2814 | 2,667 | -6.00(-0.21%) |
May 04, 2018 | 2760 | 2856 | 2760 | 2820 | 2,389 | +36.00(+1.29%) |
May 03, 2018 | 2802 | 2820 | 2718 | 2784 | 2,759 | +0.00(+0.00%) |
May 02, 2018 | 2700 | 2886 | 2700 | 2784 | 3,485 | -30.00(-1.07%) |