Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1282 | 1284 | 1227 | 1266 | 16,041 | -3.46(-0.27%) |
Jul 30, 2018 | 1245 | 1275 | 1245 | 1269 | 6,677 | +23.27(+1.87%) |
Jul 27, 2018 | 1238 | 1252 | 1219 | 1246 | 11,796 | +0.00(+0.00%) |
Jul 26, 2018 | 1214 | 1247 | 1200 | 1246 | 14,483 | +55.07(+4.62%) |
Jul 25, 2018 | 1210 | 1234 | 1191 | 1191 | 14,221 | -42.86(-3.47%) |
Jul 24, 2018 | 1251 | 1256 | 1225 | 1234 | 9,117 | -35.48(-2.80%) |
Jul 23, 2018 | 1248 | 1280 | 1233 | 1269 | 14,452 | +40.09(+3.26%) |
Jul 20, 2018 | 1229 | 1242 | 1209 | 1229 | 14,277 | -24.42(-1.95%) |
Jul 19, 2018 | 1272 | 1272 | 1198 | 1254 | 24,447 | +47.00(+3.90%) |
Jul 18, 2018 | 1233 | 1255 | 1201 | 1207 | 19,125 | -15.21(-1.24%) |
Jul 17, 2018 | 1233 | 1237 | 1204 | 1222 | 15,321 | +17.05(+1.42%) |
Jul 16, 2018 | 1193 | 1211 | 1181 | 1205 | 15,451 | +27.88(+2.37%) |
Jul 13, 2018 | 1176 | 1182 | 1158 | 1177 | 19,867 | +21.43(+1.85%) |
Jul 12, 2018 | 1147 | 1160 | 1131 | 1156 | 14,996 | -16.59(-1.42%) |
Jul 11, 2018 | 1118 | 1176 | 1107 | 1172 | 50,151 | +80.88(+7.41%) |
Jul 10, 2018 | 1106 | 1123 | 1085 | 1091 | 29,195 | +8.75(+0.81%) |
Jul 09, 2018 | 1057 | 1090 | 1049 | 1082 | 35,999 | -3.45(-0.32%) |
Jul 06, 2018 | 1100 | 1103 | 1069 | 1086 | 39,076 | -17.98(-1.63%) |
Jul 05, 2018 | 1113 | 1120 | 1096 | 1104 | 41,443 | -33.41(-2.94%) |
Jul 03, 2018 | 1137 | 1137 | 1137 | 0 | -66.35(-5.51%) | |
Jul 02, 2018 | 1199 | 1223 | 1184 | 1204 | 22,176 | +33.18(+2.83%) |
Jun 29, 2018 | 1212 | 1212 | 1155 | 1170 | 23,721 | -51.62(-4.22%) |
Jun 28, 2018 | 1219 | 1239 | 1212 | 1222 | 7,804 | -8.29(-0.67%) |
Jun 27, 2018 | 1214 | 1233 | 1190 | 1230 | 20,040 | +31.80(+2.65%) |
Jun 26, 2018 | 1213 | 1218 | 1188 | 1199 | 16,088 | +11.29(+0.95%) |
Jun 25, 2018 | 1168 | 1195 | 1162 | 1187 | 16,841 | +25.11(+2.16%) |
Jun 22, 2018 | 1194 | 1194 | 1157 | 1162 | 22,831 | -39.86(-3.32%) |
Jun 21, 2018 | 1214 | 1219 | 1185 | 1202 | 15,844 | -13.59(-1.12%) |
Jun 20, 2018 | 1192 | 1226 | 1176 | 1216 | 15,673 | +25.57(+2.15%) |
Jun 19, 2018 | 1199 | 1202 | 1178 | 1190 | 15,339 | +22.20(+1.90%) |
Jun 18, 2018 | 1175 | 1175 | 1152 | 1168 | 18,799 | +3.00(+0.26%) |
Jun 15, 2018 | 1182 | 1119 | 1165 | 37,597 | +45.61(+4.08%) | |
Jun 14, 2018 | 1123 | 1128 | 1106 | 1119 | 33,562 | -18.20(-1.60%) |
Jun 13, 2018 | 1152 | 1203 | 1125 | 1137 | 41,445 | -15.20(-1.32%) |
Jun 12, 2018 | 1147 | 1158 | 1135 | 1153 | 23,271 | +13.59(+1.19%) |
Jun 11, 2018 | 1157 | 1165 | 1124 | 1139 | 24,965 | -24.88(-2.14%) |
Jun 08, 2018 | 1150 | 1166 | 1149 | 1164 | 19,452 | +21.42(+1.87%) |
Jun 07, 2018 | 1132 | 1152 | 1129 | 1143 | 20,225 | +5.99(+0.53%) |
Jun 06, 2018 | 1156 | 1137 | 31,036 | -5.99(-0.52%) | ||
Jun 05, 2018 | 1157 | 1173 | 1136 | 1143 | 25,314 | -17.28(-1.49%) |
Jun 04, 2018 | 1126 | 1162 | 1126 | 1160 | 23,796 | -1.15(-0.10%) |
Jun 01, 2018 | 1167 | 1188 | 1142 | 1161 | 34,539 | -3.91(-0.34%) |
May 31, 2018 | 1139 | 1167 | 1128 | 1165 | 21,891 | +35.93(+3.18%) |
May 30, 2018 | 1159 | 1161 | 1124 | 1129 | 27,686 | -47.68(-4.05%) |
May 29, 2018 | 1187 | 1197 | 1147 | 1177 | 34,484 | +28.10(+2.45%) |
May 25, 2018 | 1149 | 1149 | 1149 | 0 | +57.82(+5.30%) | |
May 24, 2018 | 1122 | 1128 | 1089 | 1091 | 41,342 | -44.23(-3.90%) |
May 23, 2018 | 1178 | 1184 | 1128 | 1135 | 30,329 | -33.17(-2.84%) |
May 22, 2018 | 1130 | 1170 | 1119 | 1168 | 31,101 | +37.09(+3.28%) |
May 21, 2018 | 1156 | 1170 | 1129 | 1131 | 27,067 | -25.80(-2.23%) |
May 18, 2018 | 1178 | 1187 | 1136 | 1157 | 33,531 | +0.46(+0.04%) |
May 17, 2018 | 1156 | 1173 | 1155 | 1156 | 27,736 | -2.53(-0.22%) |
May 16, 2018 | 1154 | 1164 | 1134 | 1159 | 33,081 | +1.15(+0.10%) |
May 15, 2018 | 1155 | 1183 | 1139 | 1158 | 67,022 | +70.48(+6.48%) |
May 14, 2018 | 1056 | 1097 | 1052 | 1087 | 37,465 | +28.11(+2.65%) |
May 11, 2018 | 1028 | 1072 | 1024 | 1059 | 42,532 | +20.50(+1.97%) |
May 10, 2018 | 1073 | 1073 | 1037 | 1039 | 70,535 | -64.73(-5.87%) |
May 09, 2018 | 1094 | 1115 | 1075 | 1103 | 39,015 | +0.69(+0.06%) |
May 08, 2018 | 1128 | 1154 | 1084 | 1103 | 60,553 | -8.06(-0.73%) |
May 07, 2018 | 1112 | 1114 | 1085 | 1111 | 23,915 | +18.89(+1.73%) |
May 04, 2018 | 1115 | 1130 | 1085 | 1092 | 38,610 | -7.60(-0.69%) |
May 03, 2018 | 1083 | 1122 | 1079 | 1099 | 39,300 | -41.93(-3.67%) |
May 02, 2018 | 1166 | 1168 | 1067 | 1141 | 82,736 | -36.62(-3.11%) |