Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 80279 | 80279 | 79016 | 79220 | 0 | -1055.20(-1.31%) |
Jul 30, 2018 | 79866 | 80492 | 79699 | 80276 | 0 | +409.50(+0.51%) |
Jul 29, 2018 | 79406 | 80251 | 79406 | 79866 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 79406 | 80251 | 79406 | 79866 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 79406 | 80251 | 79406 | 79866 | 0 | +460.80(+0.58%) |
Jul 26, 2018 | 80242 | 80589 | 79081 | 79405 | 0 | -812.70(-1.01%) |
Jul 25, 2018 | 79154 | 80437 | 79154 | 80218 | 0 | +1063.00(+1.34%) |
Jul 24, 2018 | 78005 | 79497 | 78005 | 79155 | 0 | +1158.90(+1.49%) |
Jul 23, 2018 | 78571 | 78639 | 77871 | 77996 | 0 | -575.20(-0.73%) |
Jul 22, 2018 | 77500 | 79489 | 77500 | 78571 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 77500 | 79489 | 77500 | 78571 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 77500 | 79489 | 77500 | 78571 | 0 | +1084.50(+1.40%) |
Jul 19, 2018 | 77360 | 77487 | 75890 | 77487 | 0 | +124.20(+0.16%) |
Jul 18, 2018 | 78124 | 78496 | 77164 | 77363 | 0 | -767.70(-0.98%) |
Jul 17, 2018 | 76652 | 78522 | 76482 | 78130 | 0 | +1477.70(+1.93%) |
Jul 16, 2018 | 76587 | 76924 | 76129 | 76653 | 0 | +58.20(+0.08%) |
Jul 15, 2018 | 75856 | 76682 | 75554 | 76594 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 75856 | 76682 | 75554 | 76594 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 75856 | 76682 | 75554 | 76594 | 0 | +738.20(+0.97%) |
Jul 12, 2018 | 74403 | 75898 | 74403 | 75856 | 0 | +1457.70(+1.96%) |
Jul 11, 2018 | 74862 | 75024 | 74196 | 74398 | 0 | -463.90(-0.62%) |
Jul 10, 2018 | 75732 | 75895 | 74431 | 74862 | 0 | -148.00(-0.20%) |
Jul 09, 2018 | 74558 | 75065 | 74048 | 75010 | 0 | +0.00(+0.00%) |
Jul 08, 2018 | 74558 | 75065 | 74048 | 75010 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 74558 | 75065 | 74048 | 75010 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 74558 | 75065 | 74048 | 75010 | 0 | +457.30(+0.61%) |
Jul 05, 2018 | 74751 | 75127 | 73756 | 74553 | 0 | -190.00(-0.25%) |
Jul 04, 2018 | 73667 | 74904 | 73450 | 74743 | 0 | +1075.30(+1.46%) |
Jul 03, 2018 | 72848 | 74515 | 72848 | 73668 | 0 | +828.10(+1.14%) |
Jul 02, 2018 | 72762 | 72840 | 71935 | 72840 | 0 | +77.20(+0.11%) |
Jul 01, 2018 | 71779 | 73020 | 71779 | 72762 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 71779 | 73020 | 71779 | 72762 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 71779 | 73020 | 71779 | 72762 | 0 | +996.00(+1.39%) |
Jun 28, 2018 | 70609 | 72092 | 70439 | 71766 | 0 | +1157.50(+1.64%) |
Jun 27, 2018 | 71405 | 72032 | 70134 | 70609 | 0 | -795.60(-1.11%) |
Jun 26, 2018 | 70968 | 71622 | 70203 | 71405 | 0 | +451.60(+0.64%) |
Jun 25, 2018 | 70642 | 71323 | 69779 | 70953 | 0 | +312.40(+0.44%) |
Jun 24, 2018 | 70076 | 71058 | 69907 | 70641 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 70076 | 71058 | 69907 | 70641 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 70076 | 71058 | 69907 | 70641 | 0 | +565.70(+0.81%) |
Jun 21, 2018 | 72117 | 72206 | 70019 | 70075 | 0 | -2048.50(-2.84%) |
Jun 20, 2018 | 71397 | 72617 | 71155 | 72123 | 0 | +729.10(+1.02%) |
Jun 19, 2018 | 69811 | 72010 | 69069 | 71394 | 0 | +1579.60(+2.26%) |
Jun 18, 2018 | 70757 | 70757 | 69360 | 69815 | 0 | -943.00(-1.33%) |
Jun 17, 2018 | 71420 | 71420 | 69582 | 70758 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 71420 | 71420 | 69582 | 70758 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 71420 | 71420 | 69582 | 70758 | 0 | -663.50(-0.93%) |
Jun 14, 2018 | 72151 | 72708 | 71344 | 71421 | 0 | -700.90(-0.97%) |
Jun 13, 2018 | 72757 | 72977 | 71035 | 72122 | 0 | -632.00(-0.87%) |
Jun 12, 2018 | 72308 | 73322 | 72124 | 72754 | 0 | +446.30(+0.62%) |
Jun 11, 2018 | 72942 | 73716 | 71843 | 72308 | 0 | -634.30(-0.87%) |
Jun 10, 2018 | 73848 | 74031 | 71680 | 72942 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 73848 | 74031 | 71680 | 72942 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 73848 | 74031 | 71680 | 72942 | 0 | -909.40(-1.23%) |
Jun 07, 2018 | 76117 | 76117 | 71162 | 73852 | 0 | -2265.70(-2.98%) |
Jun 06, 2018 | 76641 | 76967 | 75518 | 76117 | 0 | -524.50(-0.68%) |
Jun 05, 2018 | 78595 | 78892 | 76412 | 76642 | 0 | -1954.40(-2.49%) |
Jun 04, 2018 | 77244 | 78637 | 77244 | 78596 | 0 | +1356.30(+1.76%) |
Jun 03, 2018 | 76779 | 78168 | 75524 | 77240 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 76779 | 78168 | 75524 | 77240 | 0 | +0.00(+0.00%) |
Jun 01, 2018 | 76779 | 78168 | 75524 | 77240 | 0 | +486.20(+0.63%) |
May 31, 2018 | 76058 | 77097 | 75515 | 76754 | 0 | +0.00(+0.00%) |
May 30, 2018 | 76058 | 77097 | 75515 | 76754 | 0 | +681.60(+0.90%) |
May 29, 2018 | 75361 | 77214 | 75361 | 76072 | 0 | +716.20(+0.95%) |
May 28, 2018 | 78886 | 78886 | 75337 | 75356 | 0 | -3541.90(-4.49%) |
May 27, 2018 | 80124 | 80629 | 78622 | 78898 | 0 | +0.00(+0.00%) |
May 26, 2018 | 80124 | 80629 | 78622 | 78898 | 0 | +0.00(+0.00%) |
May 25, 2018 | 80124 | 80629 | 78622 | 78898 | 0 | -1224.60(-1.53%) |
May 24, 2018 | 80860 | 80860 | 79026 | 80122 | 0 | -745.00(-0.92%) |
May 23, 2018 | 82742 | 82742 | 80867 | 80867 | 0 | -1871.60(-2.26%) |
May 22, 2018 | 81817 | 83396 | 81613 | 82739 | 0 | +923.60(+1.13%) |
May 21, 2018 | 83095 | 83883 | 81576 | 81815 | 0 | -1266.60(-1.52%) |
May 20, 2018 | 83614 | 83614 | 81391 | 83082 | 0 | +0.00(+0.00%) |
May 19, 2018 | 83614 | 83614 | 81391 | 83082 | 0 | +0.00(+0.00%) |
May 18, 2018 | 83614 | 83614 | 81391 | 83082 | 0 | -540.10(-0.65%) |
May 17, 2018 | 86536 | 86536 | 83377 | 83622 | 0 | -2915.00(-3.37%) |
May 16, 2018 | 85122 | 86678 | 85044 | 86537 | 0 | +1406.60(+1.65%) |
May 15, 2018 | 85225 | 85232 | 83830 | 85130 | 0 | -101.80(-0.12%) |
May 14, 2018 | 85222 | 86105 | 84688 | 85232 | 0 | +12.00(+0.01%) |
May 13, 2018 | 85861 | 86406 | 85183 | 85220 | 0 | +0.00(+0.00%) |
May 12, 2018 | 85861 | 86406 | 85183 | 85220 | 0 | +0.00(+0.00%) |
May 11, 2018 | 85861 | 86406 | 85183 | 85220 | 0 | -641.00(-0.75%) |
May 10, 2018 | 84284 | 86201 | 84284 | 85861 | 0 | +1595.70(+1.89%) |
May 09, 2018 | 82978 | 84447 | 82855 | 84266 | 0 | +1309.50(+1.58%) |
May 08, 2018 | 82715 | 83409 | 82201 | 82956 | 0 | +241.60(+0.29%) |
May 07, 2018 | 83199 | 83643 | 82602 | 82714 | 0 | -403.60(-0.49%) |
May 06, 2018 | 83286 | 83671 | 82746 | 83118 | 0 | +0.00(+0.00%) |
May 05, 2018 | 83286 | 83671 | 82746 | 83118 | 0 | +0.00(+0.00%) |
May 04, 2018 | 83286 | 83671 | 82746 | 83118 | 0 | -170.10(-0.20%) |
May 03, 2018 | 84547 | 84562 | 83178 | 83288 | 0 | -1259.00(-1.49%) |
May 02, 2018 | 86111 | 86111 | 84383 | 84547 | 0 | -1568.40(-1.82%) |