Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9466 | 9471 | 9375 | 9399 | 0 | -68.50(-0.72%) |
Aug 30, 2018 | 9546 | 9574 | 9445 | 9468 | 0 | -101.90(-1.06%) |
Aug 29, 2018 | 9586 | 9597 | 9502 | 9570 | 0 | -37.00(-0.39%) |
Aug 28, 2018 | 9668 | 9671 | 9598 | 9606 | 0 | -53.30(-0.55%) |
Aug 27, 2018 | 9632 | 9663 | 9596 | 9660 | 0 | +70.30(+0.73%) |
Aug 26, 2018 | 9560 | 9626 | 9560 | 9590 | 0 | +0.00(+0.00%) |
Aug 25, 2018 | 9560 | 9626 | 9560 | 9590 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 9560 | 9626 | 9560 | 9590 | 0 | +22.20(+0.23%) |
Aug 23, 2018 | 9592 | 9630 | 9556 | 9567 | 0 | -12.90(-0.13%) |
Aug 22, 2018 | 9536 | 9595 | 9512 | 9580 | 0 | +31.20(+0.33%) |
Aug 21, 2018 | 9466 | 9591 | 9459 | 9549 | 0 | +80.40(+0.85%) |
Aug 20, 2018 | 9449 | 9512 | 9437 | 9469 | 0 | +51.30(+0.54%) |
Aug 19, 2018 | 9450 | 9457 | 9358 | 9417 | 0 | +0.00(+0.00%) |
Aug 18, 2018 | 9450 | 9457 | 9358 | 9417 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 9450 | 9457 | 9358 | 9417 | 0 | -10.10(-0.11%) |
Aug 16, 2018 | 9441 | 9459 | 9385 | 9427 | 0 | +40.60(+0.43%) |
Aug 15, 2018 | 9537 | 9548 | 9340 | 9387 | 0 | -120.20(-1.26%) |
Aug 14, 2018 | 9575 | 9596 | 9477 | 9507 | 0 | -23.40(-0.25%) |
Aug 13, 2018 | 9544 | 9558 | 9475 | 9530 | 0 | -71.70(-0.75%) |
Aug 12, 2018 | 9670 | 9676 | 9557 | 9602 | 0 | +0.00(+0.00%) |
Aug 11, 2018 | 9670 | 9676 | 9557 | 9602 | 0 | +0.00(+0.00%) |
Aug 10, 2018 | 9670 | 9676 | 9557 | 9602 | 0 | -152.50(-1.56%) |
Aug 09, 2018 | 9745 | 9757 | 9693 | 9755 | 0 | +7.50(+0.08%) |
Aug 08, 2018 | 9764 | 9794 | 9700 | 9747 | 0 | -25.70(-0.26%) |
Aug 07, 2018 | 9752 | 9814 | 9743 | 9773 | 0 | +50.10(+0.52%) |
Aug 06, 2018 | 9758 | 9788 | 9699 | 9723 | 0 | -17.10(-0.18%) |
Aug 05, 2018 | 9710 | 9763 | 9671 | 9740 | 0 | +0.00(+0.00%) |
Aug 04, 2018 | 9710 | 9763 | 9671 | 9740 | 0 | +0.00(+0.00%) |
Aug 03, 2018 | 9710 | 9763 | 9671 | 9740 | 0 | +41.60(+0.43%) |
Aug 02, 2018 | 9766 | 9784 | 9667 | 9698 | 0 | -101.10(-1.03%) |
Aug 01, 2018 | 9871 | 9902 | 9795 | 9799 | 0 | -71.40(-0.72%) |
Jul 31, 2018 | 9846 | 9924 | 9844 | 9871 | 0 | +16.60(+0.17%) |
Jul 30, 2018 | 9828 | 9905 | 9825 | 9854 | 0 | -13.80(-0.14%) |
Jul 29, 2018 | 9782 | 9896 | 9776 | 9868 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 9782 | 9896 | 9776 | 9868 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 9782 | 9896 | 9776 | 9868 | 0 | +87.90(+0.90%) |
Jul 26, 2018 | 9741 | 9790 | 9732 | 9780 | 0 | +76.90(+0.79%) |
Jul 25, 2018 | 9770 | 9772 | 9686 | 9703 | 0 | -70.00(-0.72%) |
Jul 24, 2018 | 9776 | 9820 | 9754 | 9773 | 0 | +47.00(+0.48%) |
Jul 23, 2018 | 9700 | 9748 | 9661 | 9726 | 0 | +1.30(+0.01%) |
Jul 22, 2018 | 9710 | 9751 | 9654 | 9725 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 9710 | 9751 | 9654 | 9725 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 9710 | 9751 | 9654 | 9725 | 0 | +3.70(+0.04%) |
Jul 19, 2018 | 9749 | 9797 | 9696 | 9721 | 0 | -32.10(-0.33%) |
Jul 18, 2018 | 9739 | 9753 | 9673 | 9753 | 0 | +33.80(+0.35%) |
Jul 17, 2018 | 9716 | 9760 | 9644 | 9719 | 0 | +2.50(+0.03%) |
Jul 16, 2018 | 9734 | 9781 | 9697 | 9717 | 0 | -17.90(-0.18%) |
Jul 15, 2018 | 9808 | 9808 | 9718 | 9735 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 9808 | 9808 | 9718 | 9735 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 9808 | 9808 | 9718 | 9735 | 0 | -32.60(-0.33%) |
Jul 12, 2018 | 9775 | 9785 | 9694 | 9767 | 0 | +33.80(+0.35%) |
Jul 11, 2018 | 9822 | 9833 | 9734 | 9734 | 0 | -155.70(-1.57%) |
Jul 10, 2018 | 9936 | 9938 | 9873 | 9889 | 0 | -37.70(-0.38%) |
Jul 09, 2018 | 9924 | 9972 | 9913 | 9927 | 0 | +22.00(+0.22%) |
Jul 08, 2018 | 9905 | 9927 | 9833 | 9905 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 9905 | 9927 | 9833 | 9905 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 9905 | 9927 | 9833 | 9905 | 0 | +38.80(+0.39%) |
Jul 05, 2018 | 9774 | 9920 | 9774 | 9866 | 0 | +108.70(+1.11%) |
Jul 04, 2018 | 9644 | 9767 | 9643 | 9758 | 0 | +96.60(+1.00%) |
Jul 03, 2018 | 9592 | 9693 | 9556 | 9661 | 0 | +102.60(+1.07%) |
Jul 02, 2018 | 9526 | 9591 | 9444 | 9558 | 0 | -64.40(-0.67%) |
Jul 01, 2018 | 9671 | 9741 | 9620 | 9623 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 9671 | 9741 | 9620 | 9623 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 9671 | 9741 | 9620 | 9623 | 0 | +33.70(+0.35%) |
Jun 28, 2018 | 9604 | 9669 | 9542 | 9589 | 0 | -69.60(-0.72%) |
Jun 27, 2018 | 9637 | 9724 | 9507 | 9659 | 0 | +21.20(+0.22%) |
Jun 26, 2018 | 9670 | 9700 | 9619 | 9637 | 0 | +19.50(+0.20%) |
Jun 25, 2018 | 9711 | 9738 | 9618 | 9618 | 0 | -174.20(-1.78%) |
Jun 24, 2018 | 9739 | 9800 | 9725 | 9792 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 9739 | 9800 | 9725 | 9792 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 9739 | 9800 | 9725 | 9792 | 0 | +90.00(+0.93%) |
Jun 21, 2018 | 9824 | 9844 | 9683 | 9702 | 0 | -86.80(-0.89%) |
Jun 20, 2018 | 9835 | 9877 | 9789 | 9789 | 0 | +33.50(+0.34%) |
Jun 19, 2018 | 9657 | 9783 | 9598 | 9755 | 0 | -14.00(-0.14%) |
Jun 18, 2018 | 9818 | 9860 | 9717 | 9769 | 0 | -81.60(-0.83%) |
Jun 17, 2018 | 9980 | 9986 | 9799 | 9851 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 9980 | 9986 | 9799 | 9851 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 9980 | 9986 | 9799 | 9851 | 0 | -106.70(-1.07%) |
Jun 14, 2018 | 9862 | 9974 | 9836 | 9958 | 0 | +58.60(+0.59%) |
Jun 13, 2018 | 9900 | 9924 | 9838 | 9899 | 0 | -15.30(-0.15%) |
Jun 12, 2018 | 9941 | 9962 | 9902 | 9914 | 0 | +16.10(+0.16%) |
Jun 11, 2018 | 9835 | 9915 | 9799 | 9898 | 0 | +152.00(+1.56%) |
Jun 10, 2018 | 9763 | 9772 | 9713 | 9746 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 9763 | 9772 | 9713 | 9746 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 9763 | 9772 | 9713 | 9746 | 0 | -82.70(-0.84%) |
Jun 07, 2018 | 9844 | 9941 | 9815 | 9829 | 0 | +37.40(+0.38%) |
Jun 06, 2018 | 9703 | 9794 | 9654 | 9792 | 0 | +105.20(+1.09%) |
Jun 05, 2018 | 9731 | 9813 | 9686 | 9686 | 0 | -63.90(-0.66%) |
Jun 04, 2018 | 9716 | 9831 | 9687 | 9750 | 0 | +117.90(+1.22%) |
Jun 03, 2018 | 9545 | 9678 | 9529 | 9632 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 9545 | 9678 | 9529 | 9632 | 0 | +0.00(+0.00%) |
Jun 01, 2018 | 9545 | 9678 | 9529 | 9632 | 0 | +166.90(+1.76%) |
May 31, 2018 | 9625 | 9649 | 9400 | 9466 | 0 | -100.70(-1.05%) |
May 30, 2018 | 9553 | 9618 | 9477 | 9566 | 0 | +44.90(+0.47%) |
May 29, 2018 | 9668 | 9668 | 9448 | 9521 | 0 | -243.10(-2.49%) |
May 28, 2018 | 9891 | 9921 | 9733 | 9764 | 0 | -62.10(-0.63%) |
May 27, 2018 | 10031 | 10053 | 9723 | 9826 | 0 | +0.00(+0.00%) |
May 26, 2018 | 10031 | 10053 | 9723 | 9826 | 0 | +0.00(+0.00%) |
May 25, 2018 | 10031 | 10053 | 9723 | 9826 | 0 | -169.50(-1.70%) |
May 24, 2018 | 10046 | 10092 | 9964 | 9996 | 0 | -29.00(-0.29%) |
May 23, 2018 | 10102 | 10102 | 9958 | 10025 | 0 | -113.80(-1.12%) |
May 22, 2018 | 10082 | 10156 | 10061 | 10139 | 0 | +72.30(+0.72%) |
May 21, 2018 | 10155 | 10156 | 10056 | 10066 | 0 | -45.90(-0.45%) |
May 20, 2018 | 10209 | 10221 | 10088 | 10112 | 0 | +0.00(+0.00%) |
May 19, 2018 | 10209 | 10221 | 10088 | 10112 | 0 | +0.00(+0.00%) |
May 18, 2018 | 10209 | 10221 | 10088 | 10112 | 0 | -104.00(-1.02%) |
May 17, 2018 | 10121 | 10216 | 10108 | 10216 | 0 | +105.40(+1.04%) |
May 16, 2018 | 10190 | 10194 | 10090 | 10111 | 0 | -96.60(-0.95%) |
May 15, 2018 | 10238 | 10265 | 10159 | 10208 | 0 | -50.20(-0.49%) |
May 14, 2018 | 10277 | 10291 | 10215 | 10258 | 0 | -13.60(-0.13%) |
May 13, 2018 | 10245 | 10284 | 10242 | 10271 | 0 | +0.00(+0.00%) |
May 12, 2018 | 10245 | 10284 | 10242 | 10271 | 0 | +0.00(+0.00%) |
May 11, 2018 | 10245 | 10284 | 10242 | 10271 | 0 | +24.80(+0.24%) |
May 10, 2018 | 10243 | 10257 | 10191 | 10247 | 0 | +25.40(+0.25%) |
May 09, 2018 | 10164 | 10223 | 10139 | 10221 | 0 | +53.10(+0.52%) |
May 08, 2018 | 10135 | 10180 | 10092 | 10168 | 0 | +27.20(+0.27%) |
May 07, 2018 | 10114 | 10149 | 10106 | 10141 | 0 | +36.80(+0.36%) |
May 06, 2018 | 10047 | 10104 | 10029 | 10104 | 0 | +0.00(+0.00%) |
May 05, 2018 | 10047 | 10104 | 10029 | 10104 | 0 | +0.00(+0.00%) |
May 04, 2018 | 10047 | 10104 | 10029 | 10104 | 0 | +65.30(+0.65%) |
May 03, 2018 | 10081 | 10095 | 10018 | 10039 | 0 | -50.10(-0.50%) |
May 02, 2018 | 9983 | 10099 | 9981 | 10089 | 0 | +108.30(+1.09%) |
May 01, 2018 | 9924 | 9995 | 9916 | 9981 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 9924 | 9995 | 9916 | 9981 | 0 | +55.20(+0.56%) |
Apr 29, 2018 | 9894 | 9947 | 9884 | 9925 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 9894 | 9947 | 9884 | 9925 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 9894 | 9947 | 9884 | 9925 | 0 | +23.10(+0.23%) |
Apr 26, 2018 | 9872 | 9915 | 9857 | 9902 | 0 | +44.30(+0.45%) |
Apr 25, 2018 | 9829 | 9858 | 9793 | 9858 | 0 | -25.40(-0.26%) |
Apr 24, 2018 | 9923 | 9939 | 9848 | 9883 | 0 | -38.60(-0.39%) |
Apr 23, 2018 | 9899 | 9922 | 9863 | 9922 | 0 | +37.80(+0.38%) |
Apr 22, 2018 | 9864 | 9908 | 9847 | 9884 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 9864 | 9908 | 9847 | 9884 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 9864 | 9908 | 9847 | 9884 | 0 | +16.20(+0.16%) |
Apr 19, 2018 | 9862 | 9903 | 9839 | 9868 | 0 | +10.70(+0.11%) |
Apr 18, 2018 | 9814 | 9871 | 9800 | 9857 | 0 | +53.40(+0.54%) |
Apr 17, 2018 | 9785 | 9824 | 9762 | 9804 | 0 | +37.80(+0.39%) |
Apr 16, 2018 | 9769 | 9796 | 9747 | 9766 | 0 | -1.20(-0.01%) |
Apr 15, 2018 | 9764 | 9859 | 9744 | 9767 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 9764 | 9859 | 9744 | 9767 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 9764 | 9859 | 9744 | 9767 | 0 | +20.30(+0.21%) |
Apr 12, 2018 | 9733 | 9768 | 9706 | 9747 | 0 | +11.20(+0.12%) |
Apr 11, 2018 | 9743 | 9786 | 9717 | 9736 | 0 | -27.70(-0.28%) |
Apr 10, 2018 | 9798 | 9806 | 9739 | 9764 | 0 | +20.70(+0.21%) |
Apr 09, 2018 | 9735 | 9790 | 9717 | 9743 | 0 | +60.00(+0.62%) |
Apr 08, 2018 | 9688 | 9734 | 9659 | 9683 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 9688 | 9734 | 9659 | 9683 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 9688 | 9734 | 9659 | 9683 | 0 | -58.10(-0.60%) |
Apr 05, 2018 | 9638 | 9762 | 9617 | 9741 | 0 | +227.60(+2.39%) |
Apr 04, 2018 | 9556 | 9560 | 9417 | 9513 | 0 | -36.30(-0.38%) |
Apr 03, 2018 | 9532 | 9578 | 9500 | 9550 | 0 | -50.80(-0.53%) |
Apr 02, 2018 | 9596 | 9658 | 9582 | 9600 | 0 | +0.00(+0.00%) |
Apr 01, 2018 | 9596 | 9658 | 9582 | 9600 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 9596 | 9658 | 9582 | 9600 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 9596 | 9658 | 9582 | 9600 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 9596 | 9658 | 9582 | 9600 | 0 | +45.40(+0.48%) |
Mar 28, 2018 | 9398 | 9555 | 9349 | 9555 | 0 | +81.40(+0.86%) |
Mar 27, 2018 | 9518 | 9519 | 9442 | 9474 | 0 | +92.60(+0.99%) |
Mar 26, 2018 | 9418 | 9461 | 9343 | 9381 | 0 | -12.10(-0.13%) |
Mar 25, 2018 | 9399 | 9429 | 9328 | 9393 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 9399 | 9429 | 9328 | 9393 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 9399 | 9429 | 9328 | 9393 | 0 | -94.30(-0.99%) |
Mar 22, 2018 | 9580 | 9648 | 9433 | 9487 | 0 | -143.50(-1.49%) |
Mar 21, 2018 | 9702 | 9702 | 9592 | 9631 | 0 | -50.70(-0.52%) |
Mar 20, 2018 | 9676 | 9693 | 9608 | 9682 | 0 | +17.50(+0.18%) |
Mar 19, 2018 | 9734 | 9747 | 9646 | 9664 | 0 | -96.90(-0.99%) |
Mar 18, 2018 | 9676 | 9801 | 9664 | 9761 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 9676 | 9801 | 9664 | 9761 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 9676 | 9801 | 9664 | 9761 | 0 | +76.80(+0.79%) |
Mar 15, 2018 | 9715 | 9721 | 9648 | 9684 | 0 | -4.30(-0.04%) |
Mar 14, 2018 | 9699 | 9737 | 9632 | 9688 | 0 | -3.20(-0.03%) |
Mar 13, 2018 | 9737 | 9811 | 9671 | 9692 | 0 | -35.80(-0.37%) |
Mar 12, 2018 | 9747 | 9761 | 9702 | 9728 | 0 | +41.40(+0.43%) |
Mar 11, 2018 | 9651 | 9705 | 9632 | 9686 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 9651 | 9705 | 9632 | 9686 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 9651 | 9705 | 9632 | 9686 | 0 | +39.90(+0.41%) |
Mar 08, 2018 | 9617 | 9666 | 9564 | 9646 | 0 | +46.90(+0.49%) |
Mar 07, 2018 | 9561 | 9612 | 9547 | 9599 | 0 | +12.50(+0.13%) |
Mar 06, 2018 | 9664 | 9677 | 9586 | 9587 | 0 | -4.00(-0.04%) |
Mar 05, 2018 | 9500 | 9604 | 9494 | 9591 | 0 | +59.70(+0.63%) |
Mar 04, 2018 | 9680 | 9680 | 9511 | 9531 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 9680 | 9680 | 9511 | 9531 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 9680 | 9680 | 9511 | 9531 | 0 | -207.50(-2.13%) |
Mar 01, 2018 | 9795 | 9809 | 9715 | 9739 | 0 | -101.70(-1.03%) |
Feb 28, 2018 | 9870 | 9887 | 9830 | 9840 | 0 | -59.90(-0.61%) |
Feb 27, 2018 | 9930 | 9937 | 9863 | 9900 | 0 | -2.20(-0.02%) |
Feb 26, 2018 | 9888 | 9915 | 9842 | 9902 | 0 | +80.00(+0.81%) |
Feb 25, 2018 | 9883 | 9891 | 9765 | 9822 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 9883 | 9891 | 9765 | 9822 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 9883 | 9891 | 9765 | 9822 | 0 | -54.10(-0.55%) |
Feb 22, 2018 | 9768 | 9903 | 9745 | 9876 | 0 | +53.20(+0.54%) |
Feb 21, 2018 | 9874 | 9876 | 9778 | 9823 | 0 | -72.00(-0.73%) |
Feb 20, 2018 | 9807 | 9901 | 9807 | 9895 | 0 | +89.10(+0.91%) |
Feb 19, 2018 | 9865 | 9905 | 9797 | 9806 | 0 | -25.90(-0.26%) |
Feb 18, 2018 | 9785 | 9840 | 9769 | 9832 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 9785 | 9840 | 9769 | 9832 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 9785 | 9840 | 9769 | 9832 | 0 | +117.20(+1.21%) |
Feb 15, 2018 | 9771 | 9832 | 9675 | 9715 | 0 | +28.70(+0.30%) |
Feb 14, 2018 | 9716 | 9744 | 9596 | 9686 | 0 | +35.50(+0.37%) |
Feb 13, 2018 | 9788 | 9797 | 9651 | 9651 | 0 | -120.40(-1.23%) |
Feb 12, 2018 | 9760 | 9815 | 9731 | 9771 | 0 | +131.50(+1.36%) |
Feb 11, 2018 | 9711 | 9752 | 9581 | 9640 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 9711 | 9752 | 9581 | 9640 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 9711 | 9752 | 9581 | 9640 | 0 | -116.70(-1.20%) |
Feb 08, 2018 | 9928 | 9960 | 9726 | 9756 | 0 | -220.60(-2.21%) |
Feb 07, 2018 | 9951 | 9988 | 9812 | 9977 | 0 | +166.90(+1.70%) |
Feb 06, 2018 | 9795 | 9967 | 9722 | 9810 | 0 | -254.50(-2.53%) |
Feb 05, 2018 | 10138 | 10174 | 10058 | 10064 | 0 | -146.70(-1.44%) |
Feb 04, 2018 | 10359 | 10369 | 10205 | 10211 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 10359 | 10369 | 10205 | 10211 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 10359 | 10369 | 10205 | 10211 | 0 | -187.80(-1.81%) |