Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2568 | 2588 | 2540 | 2565 | 0 | +10.10(+0.40%) |
Jul 30, 2018 | 2587 | 2596 | 2539 | 2554 | 0 | -28.92(-1.12%) |
Jul 27, 2018 | 2635 | 2639 | 2566 | 2583 | 0 | -23.99(-0.92%) |
Jul 26, 2018 | 2623 | 2640 | 2599 | 2607 | 0 | -25.20(-0.96%) |
Jul 25, 2018 | 2599 | 2636 | 2583 | 2633 | 0 | +39.99(+1.54%) |
Jul 24, 2018 | 2595 | 2613 | 2575 | 2593 | 0 | +14.83(+0.58%) |
Jul 23, 2018 | 2569 | 2589 | 2547 | 2578 | 0 | +3.56(+0.14%) |
Jul 20, 2018 | 2586 | 2598 | 2561 | 2574 | 0 | +9.83(+0.38%) |
Jul 19, 2018 | 2561 | 2586 | 2547 | 2564 | 0 | -5.91(-0.23%) |
Jul 18, 2018 | 2582 | 2590 | 2559 | 2570 | 0 | -9.83(-0.38%) |
Jul 17, 2018 | 2554 | 2593 | 2543 | 2580 | 0 | +17.82(+0.70%) |
Jul 16, 2018 | 2564 | 2582 | 2550 | 2562 | 0 | -1.70(-0.07%) |
Jul 13, 2018 | 2548 | 2570 | 2542 | 2564 | 0 | +21.58(+0.85%) |
Jul 12, 2018 | 2530 | 2550 | 2514 | 2542 | 0 | +38.16(+1.52%) |
Jul 11, 2018 | 2496 | 2521 | 2486 | 2504 | 0 | -10.88(-0.43%) |
Jul 10, 2018 | 2511 | 2525 | 2502 | 2515 | 0 | +6.08(+0.24%) |
Jul 09, 2018 | 2496 | 2515 | 2486 | 2509 | 0 | +31.13(+1.26%) |
Jul 06, 2018 | 2464 | 2485 | 2449 | 2478 | 0 | +22.03(+0.90%) |
Jul 05, 2018 | 2455 | 2468 | 2437 | 2456 | 0 | +11.87(+0.49%) |
Jul 03, 2018 | 2444 | 2444 | 2444 | 2444 | 0 | -22.24(-0.90%) |
Jul 02, 2018 | 2436 | 2473 | 2424 | 2466 | 0 | +11.19(+0.46%) |
Jun 29, 2018 | 2462 | 2485 | 2443 | 2455 | 0 | +5.75(+0.23%) |
Jun 28, 2018 | 2428 | 2461 | 2418 | 2449 | 0 | +24.85(+1.02%) |
Jun 27, 2018 | 2457 | 2476 | 2419 | 2424 | 0 | -20.95(-0.86%) |
Jun 26, 2018 | 2434 | 2467 | 2425 | 2445 | 0 | +21.01(+0.87%) |
Jun 25, 2018 | 2452 | 2464 | 2401 | 2424 | 0 | -42.73(-1.73%) |
Jun 22, 2018 | 2481 | 2487 | 2456 | 2467 | 0 | -7.20(-0.29%) |
Jun 21, 2018 | 2494 | 2508 | 2461 | 2474 | 0 | -14.75(-0.59%) |
Jun 20, 2018 | 2484 | 2503 | 2473 | 2489 | 0 | +14.50(+0.59%) |
Jun 19, 2018 | 2460 | 2481 | 2441 | 2475 | 0 | -12.48(-0.50%) |
Jun 18, 2018 | 2472 | 2495 | 2461 | 2487 | 0 | -2.69(-0.11%) |
Jun 15, 2018 | 2490 | 2506 | 2485 | 2490 | 0 | -13.75(-0.55%) |
Jun 14, 2018 | 2504 | 2517 | 2490 | 2504 | 0 | +10.54(+0.42%) |
Jun 13, 2018 | 2502 | 2517 | 2483 | 2493 | 0 | -7.77(-0.31%) |
Jun 12, 2018 | 2497 | 2509 | 2487 | 2501 | 0 | +4.32(+0.17%) |
Jun 11, 2018 | 2493 | 2507 | 2484 | 2496 | 0 | +0.11(+0.00%) |
Jun 08, 2018 | 2487 | 2504 | 2473 | 2496 | 0 | +0.69(+0.03%) |
Jun 07, 2018 | 2510 | 2518 | 2481 | 2496 | 0 | -15.32(-0.61%) |
Jun 06, 2018 | 2510 | 2521 | 2490 | 2511 | 0 | +7.06(+0.28%) |
Jun 05, 2018 | 2494 | 2513 | 2483 | 2504 | 0 | +19.88(+0.80%) |
Jun 04, 2018 | 2467 | 2493 | 2461 | 2484 | 0 | +29.59(+1.21%) |
Jun 01, 2018 | 2435 | 2460 | 2430 | 2454 | 0 | +29.45(+1.21%) |
May 31, 2018 | 2432 | 2446 | 2414 | 2425 | 0 | -7.17(-0.29%) |
May 30, 2018 | 2422 | 2439 | 2410 | 2432 | 0 | +19.65(+0.81%) |
May 29, 2018 | 2409 | 2430 | 2396 | 2412 | 0 | -12.91(-0.53%) |
May 25, 2018 | 2425 | 2425 | 2425 | 2425 | 0 | -0.28(-0.01%) |
May 24, 2018 | 2429 | 2437 | 2398 | 2426 | 0 | -3.24(-0.13%) |
May 23, 2018 | 2399 | 2432 | 2388 | 2429 | 0 | +12.09(+0.50%) |
May 22, 2018 | 2431 | 2440 | 2411 | 2417 | 0 | -10.17(-0.42%) |
May 21, 2018 | 2425 | 2440 | 2413 | 2427 | 0 | +17.13(+0.71%) |
May 18, 2018 | 2414 | 2426 | 2402 | 2410 | 0 | -7.73(-0.32%) |
May 17, 2018 | 2430 | 2446 | 2407 | 2418 | 0 | -13.32(-0.55%) |
May 16, 2018 | 2412 | 2439 | 2406 | 2431 | 0 | +21.73(+0.90%) |
May 15, 2018 | 2410 | 2421 | 2388 | 2409 | 0 | -15.75(-0.65%) |
May 14, 2018 | 2427 | 2441 | 2414 | 2425 | 0 | +3.98(+0.16%) |
May 11, 2018 | 2423 | 2432 | 2404 | 2421 | 0 | -2.57(-0.11%) |
May 10, 2018 | 2412 | 2431 | 2402 | 2424 | 0 | +16.25(+0.68%) |
May 09, 2018 | 2397 | 2413 | 2377 | 2407 | 0 | +6.94(+0.29%) |
May 08, 2018 | 2395 | 2407 | 2378 | 2400 | 0 | -1.55(-0.06%) |
May 07, 2018 | 2397 | 2423 | 2386 | 2402 | 0 | +11.61(+0.49%) |
May 04, 2018 | 2345 | 2397 | 2339 | 2390 | 0 | +41.18(+1.75%) |
May 03, 2018 | 2336 | 2360 | 2316 | 2349 | 0 | +3.37(+0.14%) |
May 02, 2018 | 2355 | 2371 | 2328 | 2346 | 0 | +12.00(+0.51%) |