Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1620 | 1658 | 1522 | 1538 | 413 | -75.00(-4.65%) |
Jul 30, 2018 | 1530 | 1620 | 1508 | 1612 | 501 | +82.50(+5.39%) |
Jul 27, 2018 | 1538 | 1552 | 1508 | 1530 | 166 | -30.00(-1.92%) |
Jul 26, 2018 | 1568 | 1568 | 1522 | 1560 | 164 | +37.50(+2.46%) |
Jul 25, 2018 | 1552 | 1492 | 1522 | 216 | +45.00(+3.05%) | |
Jul 24, 2018 | 1508 | 1568 | 1478 | 1478 | 144 | -22.50(-1.50%) |
Jul 23, 2018 | 1538 | 1552 | 1478 | 1500 | 330 | -48.75(-3.15%) |
Jul 20, 2018 | 1560 | 1620 | 1516 | 1549 | 425 | +33.75(+2.23%) |
Jul 19, 2018 | 1530 | 1538 | 1478 | 1515 | 227 | +15.00(+1.00%) |
Jul 18, 2018 | 1545 | 1545 | 1462 | 1500 | 144 | -37.50(-2.44%) |
Jul 17, 2018 | 1462 | 1560 | 1462 | 1538 | 173 | +75.00(+5.13%) |
Jul 16, 2018 | 1575 | 1575 | 1425 | 1462 | 556 | -71.25(-4.65%) |
Jul 13, 2018 | 1560 | 1575 | 1500 | 1534 | 345 | -11.25(-0.73%) |
Jul 12, 2018 | 1612 | 1672 | 1522 | 1545 | 1,010 | -60.07(-3.74%) |
Jul 11, 2018 | 1545 | 1635 | 1508 | 1605 | 1,297 | +120.07(+8.09%) |
Jul 10, 2018 | 1478 | 1515 | 1462 | 1485 | 763 | +0.00(+0.00%) |
Jul 09, 2018 | 1538 | 1545 | 1462 | 1485 | 1,626 | -22.50(-1.49%) |
Jul 06, 2018 | 1395 | 1718 | 1395 | 1508 | 9,707 | +172.50(+12.92%) |
Jul 05, 2018 | 1275 | 1388 | 1268 | 1335 | 743 | +67.50(+5.33%) |
Jul 03, 2018 | 1268 | 1268 | 1268 | 0 | -30.60(-2.36%) | |
Jul 02, 2018 | 1290 | 1312 | 1282 | 1298 | 322 | +23.10(+1.81%) |
Jun 29, 2018 | 1335 | 1335 | 1268 | 1275 | 156 | -37.50(-2.86%) |
Jun 28, 2018 | 1350 | 1350 | 1290 | 1312 | 170 | -37.50(-2.78%) |
Jun 27, 2018 | 1358 | 1388 | 1320 | 1350 | 469 | +0.00(+0.00%) |
Jun 26, 2018 | 1372 | 1388 | 1350 | 1350 | 336 | -26.25(-1.91%) |
Jun 25, 2018 | 1395 | 1418 | 1312 | 1376 | 258 | +18.75(+1.38%) |
Jun 22, 2018 | 1425 | 1425 | 1358 | 1358 | 419 | -45.00(-3.21%) |
Jun 21, 2018 | 1470 | 1470 | 1312 | 1402 | 2,401 | -1125.00(-44.51%) |
Jun 20, 2018 | 3518 | 3560 | 2520 | 2528 | 349 | -922.50(-26.74%) |
Jun 19, 2018 | 3570 | 4012 | 3292 | 3450 | 146 | -165.00(-4.56%) |
Jun 18, 2018 | 4320 | 4350 | 3522 | 3615 | 225 | -735.00(-16.90%) |
Jun 15, 2018 | 5010 | 4350 | 4350 | 109 | -660.00(-13.17%) | |
Jun 14, 2018 | 5055 | 5198 | 4882 | 5010 | 36 | +15.00(+0.30%) |
Jun 13, 2018 | 5400 | 5423 | 4875 | 4995 | 80 | -442.50(-8.14%) |
Jun 12, 2018 | 5588 | 5700 | 5348 | 5438 | 9 | -112.50(-2.03%) |
Jun 11, 2018 | 5618 | 5662 | 5475 | 5550 | 24 | +37.50(+0.68%) |
Jun 08, 2018 | 5318 | 5547 | 5062 | 5512 | 27 | +142.50(+2.65%) |
Jun 07, 2018 | 5348 | 5610 | 5078 | 5370 | 44 | +142.50(+2.73%) |
Jun 06, 2018 | 5385 | 5228 | 33 | +82.50(+1.60%) | ||
Jun 05, 2018 | 4845 | 5235 | 4828 | 5145 | 35 | +337.50(+7.02%) |
Jun 04, 2018 | 4800 | 5010 | 4628 | 4808 | 65 | -105.00(-2.14%) |
Jun 01, 2018 | 4972 | 5025 | 4770 | 4912 | 42 | +45.00(+0.92%) |
May 31, 2018 | 4988 | 5025 | 4688 | 4868 | 83 | -52.50(-1.07%) |
May 30, 2018 | 4778 | 4988 | 4621 | 4920 | 146 | +130.12(+2.72%) |
May 29, 2018 | 5025 | 5062 | 4688 | 4790 | 62 | -272.62(-5.39%) |
May 25, 2018 | 5062 | 5062 | 5062 | 0 | -15.00(-0.30%) | |
May 24, 2018 | 5212 | 5332 | 5004 | 5078 | 49 | -180.00(-3.42%) |
May 23, 2018 | 5700 | 5700 | 4875 | 5258 | 176 | -180.00(-3.31%) |
May 22, 2018 | 5355 | 5580 | 5250 | 5438 | 151 | +82.50(+1.54%) |
May 21, 2018 | 5700 | 5700 | 5272 | 5355 | 93 | -315.00(-5.56%) |
May 18, 2018 | 5985 | 5985 | 5475 | 5670 | 120 | -225.00(-3.82%) |
May 17, 2018 | 5940 | 6225 | 5625 | 5895 | 212 | +29.93(+0.51%) |
May 16, 2018 | 6585 | 6758 | 5812 | 5865 | 158 | -596.18(-9.23%) |
May 15, 2018 | 6082 | 7028 | 5850 | 6461 | 157 | +311.25(+5.06%) |
May 14, 2018 | 5730 | 6262 | 5550 | 6150 | 201 | +528.75(+9.41%) |
May 11, 2018 | 5730 | 5918 | 5520 | 5621 | 120 | -71.25(-1.25%) |
May 10, 2018 | 5992 | 6074 | 5625 | 5692 | 163 | -195.00(-3.31%) |
May 09, 2018 | 6675 | 6675 | 5662 | 5888 | 189 | -225.00(-3.68%) |
May 08, 2018 | 5858 | 6292 | 5659 | 6112 | 153 | -112.50(-1.81%) |
May 07, 2018 | 6008 | 6412 | 5438 | 6225 | 161 | +382.50(+6.55%) |
May 04, 2018 | 6225 | 6750 | 5842 | 5842 | 223 | -352.50(-5.69%) |
May 03, 2018 | 7845 | 8498 | 6008 | 6195 | 772 | -3922.50(-38.77%) |
May 02, 2018 | 5880 | 11392 | 5880 | 10118 | 4,087 | +4192.50(+70.76%) |