Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3985 | 4030 | 3984 | 4023 | 0 | +38.31(+0.96%) |
Jul 30, 2018 | 3975 | 3994 | 3971 | 3985 | 0 | +9.76(+0.25%) |
Jul 29, 2018 | 4029 | 4040 | 3967 | 3975 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 4029 | 4040 | 3967 | 3975 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 4029 | 4040 | 3967 | 3975 | 0 | -54.17(-1.34%) |
Jul 26, 2018 | 4041 | 4059 | 4024 | 4029 | 0 | -11.31(-0.28%) |
Jul 25, 2018 | 4035 | 4048 | 4019 | 4041 | 0 | +5.75(+0.14%) |
Jul 24, 2018 | 4003 | 4040 | 4003 | 4035 | 0 | +31.54(+0.79%) |
Jul 23, 2018 | 4020 | 4025 | 4000 | 4003 | 0 | -16.69(-0.42%) |
Jul 22, 2018 | 3976 | 4022 | 3973 | 4020 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 3976 | 4022 | 3973 | 4020 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 3976 | 4022 | 3973 | 4020 | 0 | +43.62(+1.10%) |
Jul 19, 2018 | 3981 | 3982 | 3962 | 3976 | 0 | -4.63(-0.12%) |
Jul 18, 2018 | 3962 | 3986 | 3962 | 3981 | 0 | +19.08(+0.48%) |
Jul 17, 2018 | 3928 | 3971 | 3918 | 3962 | 0 | +34.28(+0.87%) |
Jul 16, 2018 | 3912 | 3930 | 3897 | 3928 | 0 | +0.00(+0.00%) |
Jul 15, 2018 | 3912 | 3930 | 3897 | 3928 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 3912 | 3930 | 3897 | 3928 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 3912 | 3930 | 3897 | 3928 | 0 | +15.97(+0.41%) |
Jul 12, 2018 | 3922 | 3926 | 3907 | 3912 | 0 | -10.12(-0.26%) |
Jul 11, 2018 | 3941 | 3941 | 3907 | 3922 | 0 | -19.10(-0.48%) |
Jul 10, 2018 | 3942 | 3948 | 3930 | 3941 | 0 | -1.66(-0.04%) |
Jul 09, 2018 | 3912 | 3948 | 3910 | 3942 | 0 | +30.27(+0.77%) |
Jul 08, 2018 | 3899 | 3940 | 3899 | 3912 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 3899 | 3940 | 3899 | 3912 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 3899 | 3940 | 3899 | 3912 | 0 | +13.07(+0.34%) |
Jul 05, 2018 | 3882 | 3907 | 3882 | 3899 | 0 | +17.15(+0.44%) |
Jul 04, 2018 | 3890 | 3899 | 3879 | 3882 | 0 | -8.38(-0.22%) |
Jul 03, 2018 | 3924 | 3933 | 3888 | 3890 | 0 | -34.14(-0.87%) |
Jul 02, 2018 | 3892 | 3936 | 3888 | 3924 | 0 | +0.00(+0.00%) |
Jul 01, 2018 | 3892 | 3936 | 3888 | 3924 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 3892 | 3936 | 3888 | 3924 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 3892 | 3936 | 3888 | 3924 | 0 | +32.26(+0.83%) |
Jun 28, 2018 | 3906 | 3911 | 3884 | 3892 | 0 | -13.89(-0.36%) |
Jun 27, 2018 | 3918 | 3937 | 3902 | 3906 | 0 | -6.73(-0.17%) |
Jun 26, 2018 | 3979 | 3981 | 3907 | 3913 | 0 | +0.00(+0.00%) |
Jun 25, 2018 | 3979 | 3981 | 3907 | 3913 | 0 | -66.32(-1.67%) |
Jun 24, 2018 | 3987 | 4001 | 3969 | 3979 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 3987 | 4001 | 3969 | 3979 | 0 | -7.67(-0.19%) |
Jun 22, 2018 | 4011 | 4039 | 3984 | 3987 | 0 | +0.00(+0.00%) |
Jun 21, 2018 | 4011 | 4039 | 3984 | 3987 | 0 | -36.72(-0.91%) |
Jun 20, 2018 | 4033 | 4033 | 4005 | 4024 | 0 | +0.00(+0.00%) |
Jun 19, 2018 | 4033 | 4033 | 4005 | 4024 | 0 | -26.09(-0.64%) |
Jun 18, 2018 | 4090 | 4090 | 4043 | 4050 | 0 | +0.00(+0.00%) |
Jun 17, 2018 | 4090 | 4090 | 4043 | 4050 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 4090 | 4090 | 4043 | 4050 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 4090 | 4090 | 4043 | 4050 | 0 | -40.31(-0.99%) |
Jun 14, 2018 | 4097 | 4107 | 4085 | 4090 | 0 | -7.16(-0.17%) |
Jun 13, 2018 | 4104 | 4115 | 4090 | 4097 | 0 | -7.23(-0.18%) |
Jun 12, 2018 | 4088 | 4110 | 4081 | 4104 | 0 | +16.79(+0.41%) |
Jun 11, 2018 | 4091 | 4117 | 4081 | 4088 | 0 | -2.97(-0.07%) |
Jun 10, 2018 | 4050 | 4094 | 4036 | 4091 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 4050 | 4094 | 4036 | 4091 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 4050 | 4094 | 4036 | 4091 | 0 | +40.86(+1.01%) |
Jun 07, 2018 | 4072 | 4078 | 4040 | 4050 | 0 | -21.82(-0.54%) |
Jun 06, 2018 | 4091 | 4099 | 4060 | 4072 | 0 | -19.05(-0.47%) |
Jun 05, 2018 | 4117 | 4123 | 4078 | 4091 | 0 | -26.26(-0.64%) |
Jun 04, 2018 | 4052 | 4119 | 4052 | 4117 | 0 | +64.57(+1.59%) |
Jun 03, 2018 | 4040 | 4059 | 4028 | 4052 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 4040 | 4059 | 4028 | 4052 | 0 | +0.00(+0.00%) |
Jun 01, 2018 | 4040 | 4059 | 4028 | 4052 | 0 | +12.02(+0.30%) |
May 31, 2018 | 4062 | 4078 | 4023 | 4040 | 0 | -22.08(-0.54%) |
May 30, 2018 | 4069 | 4087 | 4053 | 4062 | 0 | -7.12(-0.17%) |
May 29, 2018 | 4125 | 4130 | 4062 | 4069 | 0 | -55.94(-1.36%) |
May 28, 2018 | 4131 | 4149 | 4125 | 4125 | 0 | -5.20(-0.13%) |
May 27, 2018 | 4135 | 4168 | 4122 | 4131 | 0 | +0.00(+0.00%) |
May 26, 2018 | 4135 | 4168 | 4122 | 4131 | 0 | +0.00(+0.00%) |
May 25, 2018 | 4135 | 4168 | 4122 | 4131 | 0 | -4.34(-0.10%) |
May 24, 2018 | 4163 | 4163 | 4125 | 4135 | 0 | -27.73(-0.67%) |
May 23, 2018 | 4191 | 4194 | 4153 | 4163 | 0 | -28.57(-0.68%) |
May 22, 2018 | 4212 | 4217 | 4179 | 4191 | 0 | -20.37(-0.48%) |
May 21, 2018 | 4233 | 4239 | 4203 | 4212 | 0 | +0.00(+0.00%) |
May 20, 2018 | 4233 | 4239 | 4203 | 4212 | 0 | +0.00(+0.00%) |
May 19, 2018 | 4233 | 4239 | 4203 | 4212 | 0 | +0.00(+0.00%) |
May 18, 2018 | 4233 | 4239 | 4203 | 4212 | 0 | -21.43(-0.51%) |
May 17, 2018 | 4263 | 4264 | 4224 | 4233 | 0 | -29.52(-0.69%) |
May 16, 2018 | 4251 | 4264 | 4250 | 4263 | 0 | +11.98(+0.28%) |
May 15, 2018 | 4239 | 4256 | 4225 | 4251 | 0 | +11.20(+0.26%) |
May 14, 2018 | 4252 | 4259 | 4220 | 4239 | 0 | -12.76(-0.30%) |
May 13, 2018 | 4259 | 4266 | 4240 | 4252 | 0 | +0.00(+0.00%) |
May 12, 2018 | 4259 | 4266 | 4240 | 4252 | 0 | +0.00(+0.00%) |
May 11, 2018 | 4259 | 4266 | 4240 | 4252 | 0 | -6.63(-0.16%) |
May 10, 2018 | 4224 | 4264 | 4217 | 4259 | 0 | +34.49(+0.82%) |
May 09, 2018 | 4212 | 4239 | 4212 | 4224 | 0 | +11.86(+0.28%) |
May 08, 2018 | 4213 | 4227 | 4194 | 4212 | 0 | -0.76(-0.02%) |
May 07, 2018 | 4205 | 4218 | 4199 | 4213 | 0 | +8.43(+0.20%) |
May 06, 2018 | 4220 | 4225 | 4200 | 4205 | 0 | +0.00(+0.00%) |
May 05, 2018 | 4220 | 4225 | 4200 | 4205 | 0 | +0.00(+0.00%) |
May 04, 2018 | 4220 | 4225 | 4200 | 4205 | 0 | -14.82(-0.35%) |
May 03, 2018 | 4270 | 4270 | 4215 | 4220 | 0 | -50.03(-1.17%) |
May 02, 2018 | 4282 | 4285 | 4260 | 4270 | 0 | -12.70(-0.30%) |