Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3700 | 3740 | 3638 | 3638 | 295 | -62.02(-1.68%) |
Jul 30, 2018 | 3721 | 3725 | 3678 | 3700 | 186 | -20.97(-0.56%) |
Jul 27, 2018 | 3784 | 3850 | 3700 | 3721 | 300 | -61.46(-1.62%) |
Jul 26, 2018 | 3804 | 3835 | 3730 | 3782 | 258 | -22.12(-0.58%) |
Jul 25, 2018 | 3737 | 3815 | 3727 | 3805 | 229 | +65.60(+1.75%) |
Jul 24, 2018 | 3805 | 3825 | 3732 | 3739 | 325 | -57.67(-1.52%) |
Jul 23, 2018 | 3800 | 3860 | 3760 | 3797 | 218 | -14.78(-0.39%) |
Jul 20, 2018 | 3895 | 3925 | 3791 | 3811 | 269 | -73.76(-1.90%) |
Jul 19, 2018 | 3838 | 3915 | 3738 | 3885 | 804 | +42.18(+1.10%) |
Jul 18, 2018 | 3838 | 3850 | 3740 | 3843 | 487 | +58.00(+1.53%) |
Jul 17, 2018 | 3820 | 3855 | 3757 | 3785 | 371 | -39.93(-1.04%) |
Jul 16, 2018 | 3781 | 3912 | 3781 | 3825 | 703 | +39.86(+1.05%) |
Jul 13, 2018 | 3897 | 3944 | 3784 | 3785 | 486 | -111.43(-2.86%) |
Jul 12, 2018 | 3940 | 3973 | 3890 | 3896 | 373 | -80.58(-2.03%) |
Jul 11, 2018 | 3910 | 3990 | 3894 | 3977 | 270 | +50.76(+1.29%) |
Jul 10, 2018 | 3969 | 4000 | 3915 | 3926 | 120 | -53.68(-1.35%) |
Jul 09, 2018 | 3973 | 4000 | 3942 | 3980 | 139 | +20.03(+0.51%) |
Jul 06, 2018 | 3960 | 3965 | 3900 | 3960 | 223 | +19.91(+0.51%) |
Jul 05, 2018 | 3950 | 3995 | 3880 | 3940 | 481 | +3.06(+0.08%) |
Jul 03, 2018 | 3937 | 3937 | 3937 | 0 | -3.00(-0.08%) | |
Jul 02, 2018 | 3941 | 3950 | 3888 | 3940 | 288 | -22.74(-0.57%) |
Jun 29, 2018 | 3991 | 3940 | 3963 | 470 | -32.14(-0.80%) | |
Jun 28, 2018 | 4060 | 4060 | 3961 | 3995 | 413 | -69.15(-1.70%) |
Jun 27, 2018 | 4079 | 4082 | 4011 | 4064 | 582 | -8.03(-0.20%) |
Jun 26, 2018 | 4084 | 4100 | 4035 | 4072 | 410 | +2.27(+0.06%) |
Jun 25, 2018 | 4053 | 4070 | 3977 | 4070 | 357 | +19.78(+0.49%) |
Jun 22, 2018 | 3950 | 4057 | 3940 | 4050 | 1,310 | +120.01(+3.05%) |
Jun 21, 2018 | 3950 | 3950 | 3901 | 3930 | 187 | -23.41(-0.59%) |
Jun 20, 2018 | 4040 | 4040 | 3920 | 3953 | 706 | -82.86(-2.05%) |
Jun 19, 2018 | 4030 | 4050 | 3950 | 4036 | 608 | -13.73(-0.34%) |
Jun 18, 2018 | 4014 | 4050 | 3960 | 4050 | 399 | +20.26(+0.50%) |
Jun 15, 2018 | 4041 | 3945 | 4030 | 802 | +84.74(+2.15%) | |
Jun 14, 2018 | 3880 | 3947 | 3792 | 3945 | 468 | +66.64(+1.72%) |
Jun 13, 2018 | 3844 | 3900 | 3775 | 3878 | 698 | +128.36(+3.42%) |
Jun 12, 2018 | 3830 | 3842 | 3747 | 3750 | 869 | -16.00(-0.42%) |
Jun 11, 2018 | 3825 | 3869 | 3763 | 3766 | 700 | -45.50(-1.19%) |
Jun 08, 2018 | 3950 | 3950 | 3812 | 3812 | 446 | -87.49(-2.24%) |
Jun 07, 2018 | 3960 | 3994 | 3801 | 3899 | 554 | -56.03(-1.42%) |
Jun 06, 2018 | 4033 | 3955 | 3955 | 442 | +0.36(+0.01%) | |
Jun 05, 2018 | 4012 | 4050 | 3890 | 3955 | 1,284 | -35.44(-0.89%) |
Jun 04, 2018 | 4078 | 4102 | 3990 | 3990 | 328 | -81.90(-2.01%) |
Jun 01, 2018 | 4085 | 4132 | 4015 | 4072 | 171 | -3.01(-0.07%) |
May 31, 2018 | 4197 | 4200 | 4075 | 4075 | 220 | -101.99(-2.44%) |
May 30, 2018 | 4066 | 4177 | 4040 | 4177 | 393 | +170.99(+4.27%) |
May 29, 2018 | 4005 | 4070 | 4000 | 4006 | 193 | +5.01(+0.13%) |
May 25, 2018 | 4001 | 4001 | 4001 | 0 | -27.01(-0.67%) | |
May 24, 2018 | 4083 | 4116 | 4015 | 4028 | 299 | -50.52(-1.24%) |
May 23, 2018 | 4110 | 4150 | 4040 | 4079 | 122 | +6.23(+0.15%) |
May 22, 2018 | 4165 | 4177 | 4072 | 4072 | 179 | -100.13(-2.40%) |
May 21, 2018 | 4106 | 4172 | 4051 | 4172 | 332 | +62.58(+1.52%) |
May 18, 2018 | 4055 | 4110 | 4051 | 4110 | 234 | +45.65(+1.12%) |
May 17, 2018 | 4017 | 4079 | 3981 | 4064 | 287 | +64.20(+1.60%) |
May 16, 2018 | 3966 | 4021 | 3958 | 4000 | 218 | +42.96(+1.09%) |
May 15, 2018 | 4035 | 4041 | 3950 | 3957 | 458 | -67.94(-1.69%) |
May 14, 2018 | 4015 | 4035 | 3948 | 4025 | 79 | +8.17(+0.20%) |
May 11, 2018 | 4045 | 4058 | 3995 | 4017 | 132 | -23.19(-0.57%) |
May 10, 2018 | 4045 | 4059 | 4006 | 4040 | 186 | +24.64(+0.61%) |
May 09, 2018 | 3906 | 4020 | 3906 | 4015 | 319 | +119.32(+3.06%) |
May 08, 2018 | 3935 | 3947 | 3895 | 3896 | 353 | -43.84(-1.11%) |
May 07, 2018 | 3915 | 3947 | 3884 | 3940 | 259 | +17.58(+0.45%) |
May 04, 2018 | 3920 | 3972 | 3883 | 3922 | 365 | -27.70(-0.70%) |
May 03, 2018 | 3985 | 3999 | 3928 | 3950 | 654 | -41.99(-1.05%) |
May 02, 2018 | 4034 | 4076 | 3992 | 3992 | 572 | -67.96(-1.67%) |