Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 850.00 | 850.00 | 850.00 | 0 | +24.00(+2.91%) | |
Aug 30, 2018 | 856.00 | 870.00 | 780.00 | 826.00 | 1,771 | -18.00(-2.13%) |
Aug 29, 2018 | 852.00 | 860.00 | 826.00 | 844.00 | 1,253 | +0.00(+0.00%) |
Aug 28, 2018 | 830.00 | 860.00 | 826.00 | 844.00 | 1,219 | +22.00(+2.68%) |
Aug 27, 2018 | 822.00 | 858.00 | 810.00 | 822.00 | 1,556 | -12.00(-1.44%) |
Aug 24, 2018 | 798.00 | 860.00 | 798.00 | 834.00 | 1,540 | +26.00(+3.22%) |
Aug 23, 2018 | 790.00 | 820.00 | 786.00 | 808.00 | 2,000 | +26.00(+3.32%) |
Aug 22, 2018 | 798.00 | 800.00 | 780.00 | 782.00 | 2,700 | -6.00(-0.76%) |
Aug 21, 2018 | 756.00 | 800.00 | 756.00 | 788.00 | 681 | +24.00(+3.14%) |
Aug 20, 2018 | 738.00 | 784.00 | 738.00 | 764.00 | 922 | +20.00(+2.69%) |
Aug 17, 2018 | 742.00 | 768.00 | 720.00 | 744.00 | 1,446 | +4.00(+0.54%) |
Aug 16, 2018 | 726.00 | 782.00 | 726.00 | 740.00 | 462 | +4.00(+0.54%) |
Aug 15, 2018 | 700.00 | 769.98 | 684.02 | 736.00 | 1,754 | +28.00(+3.95%) |
Aug 14, 2018 | 616.00 | 732.00 | 616.00 | 708.00 | 4,728 | +104.00(+17.22%) |
Aug 13, 2018 | 570.00 | 616.00 | 550.00 | 604.00 | 1,343 | +34.00(+5.96%) |
Aug 10, 2018 | 606.00 | 628.00 | 542.00 | 570.00 | 1,493 | -20.40(-3.46%) |
Aug 09, 2018 | 572.00 | 660.00 | 570.00 | 590.40 | 4,338 | +32.40(+5.81%) |
Aug 08, 2018 | 540.00 | 658.00 | 540.00 | 558.00 | 1,747 | +18.00(+3.33%) |
Aug 07, 2018 | 620.00 | 624.00 | 536.00 | 540.00 | 667 | -84.00(-13.46%) |
Aug 06, 2018 | 706.00 | 756.00 | 624.00 | 624.00 | 574 | -76.00(-10.86%) |
Aug 03, 2018 | 760.00 | 771.00 | 692.00 | 700.00 | 607 | -66.00(-8.62%) |
Aug 02, 2018 | 878.00 | 878.00 | 760.00 | 766.00 | 874 | -86.00(-10.09%) |
Aug 01, 2018 | 920.00 | 928.00 | 850.00 | 852.00 | 255 | -16.00(-1.84%) |
Jul 31, 2018 | 828.00 | 886.00 | 828.00 | 868.00 | 1,199 | +40.00(+4.83%) |
Jul 30, 2018 | 868.00 | 868.00 | 812.00 | 828.00 | 509 | -18.00(-2.13%) |
Jul 27, 2018 | 790.00 | 894.00 | 790.00 | 846.00 | 1,659 | +0.00(+0.00%) |
Jul 26, 2018 | 867.98 | 832.00 | 846.00 | 433 | -21.98(-2.53%) | |
Jul 25, 2018 | 840.00 | 897.98 | 830.00 | 867.98 | 1,364 | +21.98(+2.60%) |
Jul 24, 2018 | 856.00 | 871.94 | 816.00 | 846.00 | 1,061 | +46.00(+5.75%) |
Jul 23, 2018 | 810.00 | 938.00 | 742.00 | 800.00 | 4,379 | -2.00(-0.25%) |
Jul 20, 2018 | 844.00 | 844.00 | 774.20 | 802.00 | 673 | -38.00(-4.52%) |
Jul 19, 2018 | 812.00 | 862.00 | 806.00 | 840.00 | 1,086 | +42.00(+5.26%) |
Jul 18, 2018 | 886.00 | 1096 | 784.00 | 798.00 | 7,636 | -80.00(-9.11%) |
Jul 17, 2018 | 964.00 | 1000 | 832.00 | 878.00 | 1,121 | -82.00(-8.54%) |
Jul 16, 2018 | 986.00 | 1042 | 952.00 | 960.00 | 882 | +0.00(+0.00%) |
Jul 13, 2018 | 944.00 | 1005 | 900.00 | 960.00 | 502 | +46.00(+5.03%) |
Jul 12, 2018 | 1026 | 1060 | 900.00 | 914.00 | 652 | -102.50(-10.08%) |
Jul 11, 2018 | 1002 | 1090 | 1000 | 1016 | 479 | -61.50(-5.71%) |
Jul 10, 2018 | 1176 | 1176 | 1050 | 1078 | 460 | -86.00(-7.39%) |
Jul 09, 2018 | 1370 | 1424 | 1130 | 1164 | 995 | -222.00(-16.02%) |
Jul 06, 2018 | 1524 | 1534 | 1356 | 1386 | 201 | -118.84(-7.90%) |
Jul 05, 2018 | 1642 | 1642 | 1504 | 1505 | 296 | -133.16(-8.13%) |
Jul 03, 2018 | 1638 | 1638 | 1638 | 0 | -48.00(-2.85%) | |
Jul 02, 2018 | 1688 | 1726 | 1670 | 1686 | 512 | -14.00(-0.82%) |
Jun 29, 2018 | 1692 | 1724 | 1630 | 1700 | 867 | +20.00(+1.19%) |
Jun 28, 2018 | 1660 | 1732 | 1646 | 1680 | 443 | +14.00(+0.84%) |
Jun 27, 2018 | 1640 | 1704 | 1640 | 1666 | 547 | +20.00(+1.22%) |
Jun 26, 2018 | 1628 | 1740 | 1620 | 1646 | 975 | +2.00(+0.12%) |
Jun 25, 2018 | 1520 | 1675 | 1520 | 1644 | 1,119 | +198.00(+13.69%) |
Jun 22, 2018 | 1384 | 1470 | 1384 | 1446 | 692 | +28.00(+1.97%) |
Jun 21, 2018 | 1326 | 1480 | 1325 | 1418 | 1,311 | +104.00(+7.91%) |
Jun 20, 2018 | 1386 | 1422 | 1312 | 1314 | 524 | -76.00(-5.47%) |
Jun 19, 2018 | 1342 | 1570 | 1342 | 1390 | 1,170 | +98.00(+7.59%) |
Jun 18, 2018 | 1480 | 1482 | 1284 | 1292 | 1,056 | -196.00(-13.17%) |
Jun 15, 2018 | 1642 | 1486 | 1488 | 1,549 | -154.00(-9.38%) | |
Jun 14, 2018 | 1646 | 1688 | 1634 | 1642 | 792 | +2.00(+0.12%) |
Jun 13, 2018 | 1624 | 1662 | 1624 | 1640 | 688 | +16.00(+0.99%) |
Jun 12, 2018 | 1568 | 1638 | 1568 | 1624 | 512 | +68.00(+4.37%) |
Jun 11, 2018 | 1500 | 1611 | 1500 | 1556 | 687 | +52.00(+3.46%) |
Jun 08, 2018 | 1602 | 1712 | 1502 | 1504 | 1,356 | -86.00(-5.41%) |
Jun 07, 2018 | 1738 | 1748 | 1570 | 1590 | 925 | -162.00(-9.25%) |
Jun 06, 2018 | 1830 | 1860 | 1730 | 1752 | 1,379 | -88.00(-4.78%) |
Jun 05, 2018 | 1868 | 1868 | 1800 | 1840 | 1,588 | -40.00(-2.13%) |
Jun 04, 2018 | 1936 | 1964 | 1860 | 1880 | 1,474 | -24.00(-1.26%) |
Jun 01, 2018 | 1975 | 2026 | 1890 | 1904 | 1,465 | -72.00(-3.64%) |
May 31, 2018 | 1953 | 2000 | 1938 | 1976 | 1,949 | +12.00(+0.61%) |
May 30, 2018 | 1992 | 2024 | 1924 | 1964 | 1,253 | -27.98(-1.40%) |
May 29, 2018 | 1998 | 2040 | 1902 | 1992 | 2,145 | -22.02(-1.09%) |
May 25, 2018 | 2014 | 2014 | 2014 | 0 | +154.00(+8.28%) | |
May 24, 2018 | 1836 | 1864 | 1836 | 1860 | 1,252 | -6.00(-0.32%) |
May 23, 2018 | 1848 | 1870 | 1836 | 1866 | 1,184 | +8.00(+0.43%) |
May 22, 2018 | 1846 | 1864 | 1818 | 1858 | 1,146 | +10.00(+0.54%) |
May 21, 2018 | 1846 | 1870 | 1810 | 1848 | 995 | +28.00(+1.54%) |
May 18, 2018 | 1786 | 1820 | 1732 | 1820 | 1,266 | +44.00(+2.48%) |
May 17, 2018 | 1706 | 1802 | 1670 | 1776 | 688 | +70.00(+4.10%) |
May 16, 2018 | 1712 | 1715 | 1682 | 1706 | 800 | +2.00(+0.12%) |
May 15, 2018 | 1680 | 1704 | 1680 | 1704 | 915 | +26.00(+1.55%) |
May 14, 2018 | 1666 | 1680 | 1651 | 1678 | 634 | +20.00(+1.21%) |
May 11, 2018 | 1583 | 1664 | 1560 | 1658 | 485 | +36.00(+2.22%) |
May 10, 2018 | 1600 | 1766 | 1466 | 1622 | 1,421 | +32.00(+2.01%) |
May 09, 2018 | 1592 | 1604 | 1570 | 1590 | 496 | +0.00(+0.00%) |
May 08, 2018 | 1590 | 1612 | 1572 | 1590 | 380 | +10.00(+0.63%) |
May 07, 2018 | 1580 | 1587 | 1554 | 1580 | 486 | +12.00(+0.77%) |
May 04, 2018 | 1560 | 1573 | 1544 | 1568 | 283 | +14.00(+0.90%) |
May 03, 2018 | 1540 | 1570 | 1540 | 1554 | 481 | +14.00(+0.91%) |
May 02, 2018 | 1580 | 1580 | 1536 | 1540 | 428 | +4.00(+0.26%) |
May 01, 2018 | 1580 | 1580 | 1510 | 1536 | 332 | -58.00(-3.64%) |
Apr 30, 2018 | 1564 | 1636 | 1520 | 1594 | 579 | +56.92(+3.70%) |
Apr 27, 2018 | 1562 | 1566 | 1530 | 1537 | 306 | -12.92(-0.83%) |
Apr 26, 2018 | 1522 | 1554 | 1520 | 1550 | 329 | +12.00(+0.78%) |
Apr 25, 2018 | 1516 | 1551 | 1514 | 1538 | 381 | -2.00(-0.13%) |
Apr 24, 2018 | 1590 | 1598 | 1488 | 1540 | 964 | -56.00(-3.51%) |
Apr 23, 2018 | 1550 | 1600 | 1543 | 1596 | 429 | +51.08(+3.31%) |
Apr 20, 2018 | 1546 | 1558 | 1526 | 1545 | 328 | +8.92(+0.58%) |
Apr 19, 2018 | 1578 | 1596 | 1506 | 1536 | 714 | -40.00(-2.54%) |
Apr 18, 2018 | 1578 | 1648 | 1544 | 1576 | 664 | +1.92(+0.12%) |
Apr 17, 2018 | 1594 | 1595 | 1560 | 1574 | 559 | -5.40(-0.34%) |
Apr 16, 2018 | 1620 | 1620 | 1568 | 1579 | 642 | -20.52(-1.28%) |
Apr 13, 2018 | 1534 | 1624 | 1524 | 1600 | 814 | +72.00(+4.71%) |
Apr 12, 2018 | 1520 | 1566 | 1512 | 1528 | 471 | +12.00(+0.79%) |
Apr 11, 2018 | 1504 | 1568 | 1480 | 1516 | 770 | +0.00(+0.00%) |
Apr 10, 2018 | 1400 | 1518 | 1400 | 1516 | 1,064 | +116.02(+8.29%) |
Apr 09, 2018 | 1356 | 1400 | 1336 | 1400 | 752 | +45.98(+3.40%) |
Apr 06, 2018 | 1340 | 1357 | 1318 | 1354 | 206 | +19.00(+1.42%) |
Apr 05, 2018 | 1352 | 1352 | 1300 | 1335 | 344 | -9.00(-0.67%) |
Apr 04, 2018 | 1302 | 1350 | 1284 | 1344 | 357 | +24.00(+1.82%) |
Apr 03, 2018 | 1284 | 1328 | 1250 | 1320 | 808 | +40.00(+3.12%) |
Apr 02, 2018 | 1289 | 1290 | 1262 | 1280 | 444 | +20.00(+1.59%) |
Mar 29, 2018 | 1260 | 1260 | 1260 | 0 | -4.00(-0.32%) | |
Mar 28, 2018 | 1272 | 1278 | 1260 | 1264 | 266 | -6.00(-0.47%) |
Mar 27, 2018 | 1298 | 1300 | 1270 | 1270 | 549 | -8.00(-0.63%) |
Mar 26, 2018 | 1304 | 1304 | 1264 | 1278 | 357 | -10.00(-0.78%) |
Mar 23, 2018 | 1320 | 1321 | 1270 | 1288 | 179 | -12.00(-0.92%) |
Mar 22, 2018 | 1298 | 1323 | 1290 | 1300 | 86 | -10.00(-0.76%) |
Mar 21, 2018 | 1300 | 1328 | 1228 | 1310 | 419 | +2.00(+0.15%) |
Mar 20, 2018 | 1310 | 1310 | 1284 | 1308 | 697 | +6.00(+0.46%) |
Mar 19, 2018 | 1300 | 1327 | 1290 | 1302 | 635 | -8.00(-0.61%) |
Mar 16, 2018 | 1314 | 1352 | 1310 | 1310 | 1,670 | -10.00(-0.76%) |
Mar 15, 2018 | 1310 | 1326 | 1300 | 1320 | 1,064 | +6.00(+0.46%) |
Mar 14, 2018 | 1290 | 1314 | 1286 | 1314 | 757 | +4.80(+0.37%) |
Mar 13, 2018 | 1348 | 1348 | 1302 | 1309 | 1,372 | -32.80(-2.44%) |
Mar 12, 2018 | 1296 | 1342 | 1294 | 1342 | 868 | +26.00(+1.98%) |
Mar 09, 2018 | 1314 | 1324 | 1302 | 1316 | 1,140 | +2.00(+0.15%) |
Mar 08, 2018 | 1310 | 1326 | 1304 | 1314 | 834 | +12.30(+0.94%) |
Mar 07, 2018 | 1310 | 1310 | 1298 | 1302 | 580 | -2.30(-0.18%) |
Mar 06, 2018 | 1284 | 1304 | 1284 | 1304 | 893 | +14.00(+1.09%) |
Mar 05, 2018 | 1294 | 1316 | 1250 | 1290 | 1,017 | +10.00(+0.78%) |
Mar 02, 2018 | 1240 | 1300 | 1200 | 1280 | 322 | +16.00(+1.27%) |
Mar 01, 2018 | 1204 | 1292 | 1150 | 1264 | 283 | +24.00(+1.94%) |
Feb 28, 2018 | 1300 | 1305 | 1220 | 1240 | 268 | -52.00(-4.02%) |
Feb 27, 2018 | 1380 | 1380 | 1285 | 1292 | 529 | -41.98(-3.15%) |
Feb 26, 2018 | 1200 | 1340 | 1200 | 1334 | 962 | +151.98(+12.86%) |
Feb 23, 2018 | 1190 | 1287 | 1172 | 1182 | 361 | -58.00(-4.68%) |
Feb 22, 2018 | 1283 | 1152 | 1240 | 357 | +44.00(+3.68%) | |
Feb 21, 2018 | 1210 | 1231 | 1127 | 1196 | 340 | -14.20(-1.17%) |
Feb 20, 2018 | 1250 | 1400 | 1132 | 1210 | 519 | -25.80(-2.09%) |