Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11037 | 11064 | 10988 | 11064 | 0 | -29.90(-0.27%) |
Aug 30, 2018 | 11154 | 11186 | 11080 | 11094 | 0 | -5.80(-0.05%) |
Aug 29, 2018 | 11029 | 11100 | 11029 | 11100 | 0 | +110.10(+1.00%) |
Aug 28, 2018 | 10946 | 11006 | 10946 | 10990 | 0 | +87.30(+0.80%) |
Aug 27, 2018 | 10847 | 10917 | 10847 | 10902 | 0 | +92.90(+0.86%) |
Aug 26, 2018 | 10866 | 10866 | 10770 | 10809 | 0 | +0.00(+0.00%) |
Aug 25, 2018 | 10866 | 10866 | 10770 | 10809 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 10866 | 10866 | 10770 | 10809 | 0 | -53.80(-0.50%) |
Aug 23, 2018 | 10817 | 10863 | 10803 | 10863 | 0 | +58.90(+0.55%) |
Aug 22, 2018 | 10790 | 10828 | 10775 | 10804 | 0 | +12.00(+0.11%) |
Aug 21, 2018 | 10697 | 10792 | 10697 | 10792 | 0 | +93.20(+0.87%) |
Aug 20, 2018 | 10699 | 10730 | 10663 | 10699 | 0 | +8.00(+0.07%) |
Aug 19, 2018 | 10703 | 10757 | 10688 | 10691 | 0 | +0.00(+0.00%) |
Aug 18, 2018 | 10703 | 10757 | 10688 | 10691 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 10703 | 10757 | 10688 | 10691 | 0 | +7.10(+0.07%) |
Aug 16, 2018 | 10664 | 10726 | 10606 | 10684 | 0 | -32.90(-0.31%) |
Aug 15, 2018 | 10827 | 10827 | 10689 | 10717 | 0 | -107.40(-0.99%) |
Aug 14, 2018 | 10798 | 10830 | 10756 | 10824 | 0 | +75.30(+0.70%) |
Aug 13, 2018 | 10940 | 10940 | 10694 | 10749 | 0 | -234.80(-2.14%) |
Aug 12, 2018 | 11010 | 11034 | 10972 | 10984 | 0 | +0.00(+0.00%) |
Aug 11, 2018 | 11010 | 11034 | 10972 | 10984 | 0 | +0.00(+0.00%) |
Aug 10, 2018 | 11010 | 11034 | 10972 | 10984 | 0 | -44.40(-0.40%) |
Aug 09, 2018 | 11064 | 11064 | 11002 | 11028 | 0 | -47.10(-0.43%) |
Aug 08, 2018 | 11026 | 11096 | 11026 | 11075 | 0 | +91.80(+0.84%) |
Aug 07, 2018 | 11025 | 11030 | 10983 | 10983 | 0 | -40.70(-0.37%) |
Aug 06, 2018 | 10997 | 11054 | 10995 | 11024 | 0 | +11.70(+0.11%) |
Aug 05, 2018 | 10957 | 11012 | 10957 | 11012 | 0 | +0.00(+0.00%) |
Aug 04, 2018 | 10957 | 11012 | 10957 | 11012 | 0 | +0.00(+0.00%) |
Aug 03, 2018 | 10957 | 11012 | 10957 | 11012 | 0 | +82.60(+0.76%) |
Aug 02, 2018 | 11096 | 11096 | 10919 | 10930 | 0 | -168.30(-1.52%) |
Aug 01, 2018 | 11062 | 11100 | 11058 | 11098 | 0 | +40.60(+0.37%) |
Jul 31, 2018 | 10998 | 11058 | 10976 | 11058 | 0 | +24.00(+0.22%) |
Jul 30, 2018 | 11073 | 11080 | 11001 | 11034 | 0 | -42.30(-0.38%) |
Jul 29, 2018 | 11023 | 11076 | 11009 | 11076 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 11023 | 11076 | 11009 | 11076 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 11023 | 11076 | 11009 | 11076 | 0 | +65.20(+0.59%) |
Jul 26, 2018 | 10969 | 11018 | 10966 | 11011 | 0 | +44.80(+0.41%) |
Jul 25, 2018 | 10958 | 10992 | 10956 | 10966 | 0 | -29.60(-0.27%) |
Jul 24, 2018 | 10938 | 10995 | 10918 | 10995 | 0 | +48.50(+0.44%) |
Jul 23, 2018 | 10930 | 10985 | 10902 | 10947 | 0 | +14.80(+0.14%) |
Jul 22, 2018 | 10932 | 10964 | 10894 | 10932 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 10932 | 10964 | 10894 | 10932 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 10932 | 10964 | 10894 | 10932 | 0 | +96.70(+0.89%) |
Jul 19, 2018 | 10869 | 10896 | 10826 | 10835 | 0 | -7.10(-0.07%) |
Jul 18, 2018 | 10811 | 10873 | 10788 | 10842 | 0 | +63.50(+0.59%) |
Jul 17, 2018 | 10803 | 10819 | 10759 | 10779 | 0 | -38.50(-0.36%) |
Jul 16, 2018 | 10868 | 10890 | 10818 | 10818 | 0 | -47.00(-0.43%) |
Jul 15, 2018 | 10770 | 10864 | 10770 | 10864 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 10770 | 10864 | 10770 | 10864 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 10770 | 10864 | 10770 | 10864 | 0 | +126.10(+1.17%) |
Jul 12, 2018 | 10645 | 10753 | 10644 | 10738 | 0 | +61.60(+0.58%) |
Jul 11, 2018 | 10694 | 10694 | 10635 | 10677 | 0 | -80.10(-0.74%) |
Jul 10, 2018 | 10738 | 10776 | 10728 | 10757 | 0 | +36.60(+0.34%) |
Jul 09, 2018 | 10639 | 10747 | 10639 | 10720 | 0 | +111.70(+1.05%) |
Jul 08, 2018 | 10646 | 10666 | 10524 | 10609 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 10646 | 10666 | 10524 | 10609 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 10646 | 10666 | 10524 | 10609 | 0 | -3.20(-0.03%) |
Jul 05, 2018 | 10691 | 10710 | 10585 | 10612 | 0 | -110.10(-1.03%) |
Jul 04, 2018 | 10714 | 10752 | 10680 | 10722 | 0 | +6.20(+0.06%) |
Jul 03, 2018 | 10803 | 10874 | 10708 | 10716 | 0 | -62.20(-0.58%) |
Jul 02, 2018 | 10852 | 10886 | 10778 | 10778 | 0 | -59.00(-0.54%) |
Jul 01, 2018 | 10668 | 10837 | 10668 | 10837 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 10668 | 10837 | 10668 | 10837 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 10668 | 10837 | 10668 | 10837 | 0 | +182.60(+1.71%) |
Jun 28, 2018 | 10669 | 10724 | 10633 | 10654 | 0 | -46.70(-0.44%) |
Jun 27, 2018 | 10767 | 10800 | 10701 | 10701 | 0 | -41.20(-0.38%) |
Jun 26, 2018 | 10731 | 10753 | 10651 | 10742 | 0 | -44.30(-0.41%) |
Jun 25, 2018 | 10834 | 10851 | 10786 | 10786 | 0 | -112.80(-1.03%) |
Jun 24, 2018 | 10901 | 10915 | 10829 | 10899 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 10901 | 10915 | 10829 | 10899 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 10901 | 10915 | 10829 | 10899 | 0 | -41.80(-0.38%) |
Jun 21, 2018 | 10950 | 10992 | 10941 | 10941 | 0 | +13.70(+0.13%) |
Jun 20, 2018 | 10905 | 10969 | 10843 | 10927 | 0 | +23.20(+0.21%) |
Jun 19, 2018 | 11009 | 11009 | 10904 | 10904 | 0 | -183.30(-1.65%) |
Jun 18, 2018 | 10998 | 11088 | 10982 | 11088 | 0 | +0.00(+0.00%) |
Jun 17, 2018 | 10998 | 11088 | 10982 | 11088 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 10998 | 11088 | 10982 | 11088 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 10998 | 11088 | 10982 | 11088 | 0 | +73.50(+0.67%) |
Jun 14, 2018 | 11143 | 11143 | 11014 | 11014 | 0 | -159.20(-1.42%) |
Jun 13, 2018 | 11153 | 11188 | 11119 | 11173 | 0 | +28.40(+0.25%) |
Jun 12, 2018 | 11140 | 11160 | 11088 | 11145 | 0 | -4.40(-0.04%) |
Jun 11, 2018 | 11169 | 11187 | 11119 | 11149 | 0 | -7.20(-0.06%) |
Jun 10, 2018 | 11244 | 11244 | 11123 | 11156 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 11244 | 11244 | 11123 | 11156 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 11244 | 11244 | 11123 | 11156 | 0 | -95.40(-0.85%) |
Jun 07, 2018 | 11229 | 11262 | 11189 | 11252 | 0 | +50.00(+0.45%) |
Jun 06, 2018 | 11111 | 11207 | 11111 | 11202 | 0 | +101.70(+0.92%) |
Jun 05, 2018 | 11130 | 11131 | 11055 | 11100 | 0 | -9.40(-0.08%) |
Jun 04, 2018 | 11002 | 11110 | 11002 | 11110 | 0 | +160.40(+1.46%) |
Jun 03, 2018 | 10883 | 10955 | 10877 | 10949 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 10883 | 10955 | 10877 | 10949 | 0 | +0.00(+0.00%) |