Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2027 | 2037 | 2002 | 2024 | 281,421 | -1.18(-0.06%) |
Jul 30, 2018 | 2084 | 2090 | 2022 | 2025 | 376,815 | -54.99(-2.64%) |
Jul 27, 2018 | 2113 | 2126 | 2055 | 2080 | 521,932 | +1.90(+0.09%) |
Jul 26, 2018 | 2063 | 2081 | 2036 | 2078 | 455,941 | +17.39(+0.84%) |
Jul 25, 2018 | 2024 | 2063 | 2024 | 2060 | 340,027 | +39.34(+1.95%) |
Jul 24, 2018 | 2004 | 2045 | 2004 | 2021 | 338,955 | +30.20(+1.52%) |
Jul 23, 2018 | 2001 | 2005 | 1980 | 1991 | 330,982 | -13.66(-0.68%) |
Jul 20, 2018 | 2004 | 2020 | 1997 | 2005 | 360,325 | -0.93(-0.05%) |
Jul 19, 2018 | 2011 | 2016 | 1997 | 2005 | 348,090 | -13.27(-0.66%) |
Jul 18, 2018 | 2019 | 2030 | 2009 | 2019 | 266,504 | -6.60(-0.33%) |
Jul 17, 2018 | 1995 | 2041 | 1995 | 2025 | 353,462 | +10.50(+0.52%) |
Jul 16, 2018 | 2026 | 2029 | 2010 | 2015 | 412,253 | -11.41(-0.56%) |
Jul 13, 2018 | 2048 | 2048 | 2023 | 2026 | 272,215 | -25.61(-1.25%) |
Jul 12, 2018 | 2065 | 2037 | 2052 | 358,005 | +4.25(+0.21%) | |
Jul 11, 2018 | 2052 | 2054 | 2022 | 2048 | 333,805 | -11.16(-0.54%) |
Jul 10, 2018 | 2081 | 2082 | 2050 | 2059 | 285,806 | -17.57(-0.85%) |
Jul 09, 2018 | 2090 | 2094 | 2072 | 2076 | 285,996 | -5.26(-0.25%) |
Jul 06, 2018 | 2072 | 2084 | 2058 | 2082 | 253,582 | +17.73(+0.86%) |
Jul 05, 2018 | 2068 | 2070 | 2046 | 2064 | 248,884 | +8.90(+0.43%) |
Jul 03, 2018 | 2055 | 2055 | 2055 | 0 | +12.26(+0.60%) | |
Jul 02, 2018 | 2008 | 2056 | 1989 | 2043 | 295,156 | +20.79(+1.03%) |
Jun 29, 2018 | 2031 | 2044 | 2019 | 2022 | 349,295 | +7.58(+0.38%) |
Jun 28, 2018 | 1992 | 2020 | 1975 | 2014 | 358,144 | +17.95(+0.90%) |
Jun 27, 2018 | 2044 | 2055 | 1996 | 1996 | 450,796 | -36.28(-1.78%) |
Jun 26, 2018 | 2043 | 2049 | 2028 | 2033 | 99,375 | -12.62(-0.62%) |
Jun 25, 2018 | 2086 | 2088 | 2026 | 2045 | 454,813 | -52.19(-2.49%) |
Jun 22, 2018 | 2125 | 2127 | 2091 | 2097 | 370,161 | -19.59(-0.93%) |
Jun 21, 2018 | 2140 | 2146 | 2113 | 2117 | 316,101 | -23.22(-1.08%) |
Jun 20, 2018 | 2144 | 2157 | 2133 | 2140 | 348,300 | +6.49(+0.30%) |
Jun 19, 2018 | 2118 | 2141 | 2111 | 2134 | 359,855 | -5.94(-0.28%) |
Jun 18, 2018 | 2121 | 2148 | 2115 | 2140 | 295,513 | +3.76(+0.18%) |
Jun 15, 2018 | 2140 | 2118 | 2136 | 517,323 | +18.34(+0.87%) | |
Jun 14, 2018 | 2109 | 2125 | 2106 | 2118 | 388,554 | +16.66(+0.79%) |
Jun 13, 2018 | 2129 | 2129 | 2098 | 2101 | 458,461 | -25.58(-1.20%) |
Jun 12, 2018 | 2121 | 2128 | 2117 | 2127 | 256,433 | +7.69(+0.36%) |
Jun 11, 2018 | 2134 | 2134 | 2116 | 2119 | 235,895 | -12.22(-0.57%) |
Jun 08, 2018 | 2122 | 2138 | 2117 | 2131 | 256,414 | +4.55(+0.21%) |
Jun 07, 2018 | 2152 | 2152 | 2116 | 2127 | 294,312 | -21.74(-1.01%) |
Jun 06, 2018 | 2151 | 2148 | 298,489 | +12.75(+0.60%) | ||
Jun 05, 2018 | 2127 | 2139 | 2121 | 2136 | 340,671 | +15.16(+0.71%) |
Jun 04, 2018 | 2129 | 2140 | 2120 | 2120 | 285,427 | -3.14(-0.15%) |
Jun 01, 2018 | 2116 | 2130 | 2113 | 2124 | 302,227 | +19.97(+0.95%) |
May 31, 2018 | 2095 | 2113 | 2092 | 2104 | 353,874 | +10.90(+0.52%) |
May 30, 2018 | 2081 | 2103 | 2068 | 2093 | 343,566 | +21.91(+1.06%) |
May 29, 2018 | 2089 | 2100 | 2054 | 2071 | 488,952 | -34.50(-1.64%) |
May 25, 2018 | 2105 | 2105 | 2105 | 0 | +22.28(+1.07%) | |
May 24, 2018 | 2082 | 2090 | 2070 | 2083 | 280,321 | +3.02(+0.15%) |
May 23, 2018 | 2051 | 2081 | 2048 | 2080 | 411,688 | +8.04(+0.39%) |
May 22, 2018 | 2071 | 2077 | 2060 | 2072 | 295,353 | +5.62(+0.27%) |
May 21, 2018 | 2071 | 2073 | 2057 | 2066 | 347,527 | +5.20(+0.25%) |
May 18, 2018 | 2093 | 2093 | 2061 | 2061 | 277,994 | -22.71(-1.09%) |
May 17, 2018 | 2068 | 2093 | 2064 | 2084 | 304,242 | +14.49(+0.70%) |
May 16, 2018 | 2065 | 2087 | 2060 | 2069 | 281,035 | +6.82(+0.33%) |
May 15, 2018 | 2049 | 2066 | 2029 | 2062 | 401,820 | -4.26(-0.21%) |
May 14, 2018 | 2061 | 2069 | 2050 | 2067 | 444,907 | +0.03(+0.00%) |
May 11, 2018 | 2087 | 2090 | 2059 | 2067 | 480,263 | -8.01(-0.39%) |
May 10, 2018 | 2045 | 2093 | 2042 | 2075 | 1,137,350 | -103.31(-4.74%) |
May 09, 2018 | 2179 | 2186 | 2153 | 2178 | 636,304 | +21.94(+1.02%) |
May 08, 2018 | 2169 | 2193 | 2150 | 2156 | 395,323 | -33.28(-1.52%) |
May 07, 2018 | 2184 | 2196 | 2167 | 2189 | 345,775 | +19.20(+0.88%) |
May 04, 2018 | 2143 | 2173 | 2121 | 2170 | 304,034 | +23.44(+1.09%) |
May 03, 2018 | 2144 | 2156 | 2111 | 2147 | 271,581 | +2.39(+0.11%) |
May 02, 2018 | 2171 | 2180 | 2144 | 2144 | 268,768 | -29.50(-1.36%) |