Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1856 | 1882 | 1782 | 1838 | 18 | -13.87(-0.75%) |
Jul 30, 2018 | 1783 | 1852 | 1783 | 1852 | 14 | +49.51(+2.75%) |
Jul 27, 2018 | 1822 | 1862 | 1802 | 1802 | 22 | +0.00(+0.00%) |
Jul 26, 2018 | 1856 | 1856 | 1743 | 1802 | 54 | -43.57(-2.36%) |
Jul 25, 2018 | 1783 | 1856 | 1782 | 1846 | 11 | +16.84(+0.92%) |
Jul 24, 2018 | 1773 | 1856 | 1773 | 1829 | 30 | -12.88(-0.70%) |
Jul 23, 2018 | 1822 | 1842 | 1763 | 1842 | 6 | +19.81(+1.09%) |
Jul 20, 2018 | 1842 | 1842 | 1802 | 1822 | 9 | +21.79(+1.21%) |
Jul 19, 2018 | 1842 | 1842 | 1782 | 1800 | 9 | +34.95(+1.98%) |
Jul 18, 2018 | 1860 | 1860 | 1743 | 1765 | 45 | -96.35(-5.18%) |
Jul 17, 2018 | 1827 | 1862 | 1746 | 1862 | 108 | +34.62(+1.89%) |
Jul 16, 2018 | 1836 | 1836 | 1783 | 1827 | 53 | -11.32(-0.62%) |
Jul 13, 2018 | 1802 | 1842 | 1802 | 1838 | 52 | +36.11(+2.00%) |
Jul 12, 2018 | 1802 | 1876 | 1782 | 1802 | 25 | +0.00(+0.00%) |
Jul 11, 2018 | 1782 | 1822 | 1782 | 1802 | 42 | -39.61(-2.15%) |
Jul 10, 2018 | 1876 | 1876 | 1819 | 1842 | 29 | +0.00(+0.00%) |
Jul 09, 2018 | 1921 | 1961 | 1812 | 1842 | 63 | -28.91(-1.55%) |
Jul 06, 2018 | 1901 | 1921 | 1802 | 1871 | 54 | +8.51(+0.46%) |
Jul 05, 2018 | 1763 | 1872 | 1763 | 1862 | 127 | +139.24(+8.08%) |
Jul 03, 2018 | 1723 | 1723 | 1723 | 0 | -6.94(-0.40%) | |
Jul 02, 2018 | 1723 | 1780 | 1693 | 1730 | 69 | +16.62(+0.97%) |
Jun 29, 2018 | 1723 | 1743 | 1664 | 1713 | 21 | -19.59(-1.13%) |
Jun 28, 2018 | 1743 | 1743 | 1685 | 1733 | 14 | +29.71(+1.74%) |
Jun 27, 2018 | 1624 | 1743 | 1624 | 1703 | 35 | +9.90(+0.58%) |
Jun 26, 2018 | 1604 | 1738 | 1604 | 1693 | 50 | +29.71(+1.79%) |
Jun 25, 2018 | 1743 | 1743 | 1664 | 1664 | 39 | -19.80(-1.18%) |
Jun 22, 2018 | 1683 | 1723 | 1650 | 1683 | 52 | +1.32(+0.08%) |
Jun 21, 2018 | 1743 | 1743 | 1624 | 1682 | 59 | -11.81(-0.70%) |
Jun 20, 2018 | 1723 | 1743 | 1674 | 1694 | 44 | -44.99(-2.59%) |
Jun 19, 2018 | 1723 | 1739 | 1644 | 1739 | 50 | +56.72(+3.37%) |
Jun 18, 2018 | 1723 | 1723 | 1664 | 1682 | 27 | +13.81(+0.83%) |
Jun 15, 2018 | 1669 | 1669 | 1668 | 28 | -0.60(-0.04%) | |
Jun 14, 2018 | 1703 | 1743 | 1644 | 1669 | 119 | +15.06(+0.91%) |
Jun 13, 2018 | 1584 | 1683 | 1584 | 1654 | 76 | +10.30(+0.63%) |
Jun 12, 2018 | 1763 | 1763 | 1585 | 1644 | 147 | -99.23(-5.69%) |
Jun 11, 2018 | 1763 | 1763 | 1664 | 1743 | 33 | +0.00(+0.00%) |
Jun 08, 2018 | 1664 | 1757 | 1664 | 1743 | 13 | +38.62(+2.27%) |
Jun 07, 2018 | 1802 | 1802 | 1664 | 1704 | 213 | -78.23(-4.39%) |
Jun 06, 2018 | 1743 | 1785 | 1743 | 1782 | 120 | +99.03(+5.88%) |
Jun 05, 2018 | 1704 | 1723 | 1664 | 1683 | 31 | -20.80(-1.22%) |
Jun 04, 2018 | 1713 | 1743 | 1704 | 1704 | 19 | -29.51(-1.70%) |
Jun 01, 2018 | 1743 | 1748 | 1714 | 1734 | 25 | -9.11(-0.52%) |
May 31, 2018 | 1723 | 1763 | 1713 | 1743 | 64 | +14.66(+0.85%) |
May 30, 2018 | 1723 | 1781 | 1723 | 1728 | 22 | -34.46(-1.95%) |
May 29, 2018 | 1782 | 1792 | 1723 | 1763 | 32 | -19.81(-1.11%) |
May 25, 2018 | 1782 | 1782 | 1782 | 0 | -19.81(-1.10%) | |
May 24, 2018 | 1782 | 1842 | 1782 | 1802 | 23 | +6.54(+0.36%) |
May 23, 2018 | 1822 | 1842 | 1785 | 1796 | 32 | -46.15(-2.51%) |
May 22, 2018 | 1782 | 1862 | 1767 | 1842 | 41 | -19.80(-1.06%) |
May 21, 2018 | 1842 | 1862 | 1703 | 1862 | 108 | +79.02(+4.43%) |
May 18, 2018 | 1822 | 1842 | 1745 | 1783 | 101 | +6.54(+0.37%) |
May 17, 2018 | 1822 | 1822 | 1725 | 1776 | 40 | -45.95(-2.52%) |
May 16, 2018 | 1723 | 1842 | 1723 | 1822 | 26 | -19.81(-1.08%) |
May 15, 2018 | 1822 | 1862 | 1782 | 1842 | 50 | +0.00(+0.00%) |
May 14, 2018 | 1822 | 1862 | 1782 | 1842 | 39 | -18.22(-0.98%) |
May 11, 2018 | 1723 | 1861 | 1713 | 1860 | 137 | +117.25(+6.73%) |
May 10, 2018 | 1782 | 1782 | 1723 | 1743 | 30 | -1.19(-0.07%) |
May 09, 2018 | 1803 | 1882 | 1723 | 1744 | 155 | -19.80(-1.12%) |
May 08, 2018 | 1723 | 1822 | 1723 | 1764 | 33 | +20.99(+1.20%) |
May 07, 2018 | 1703 | 1822 | 1703 | 1743 | 34 | -19.80(-1.12%) |
May 04, 2018 | 1703 | 1782 | 1664 | 1763 | 23 | -0.20(-0.01%) |
May 03, 2018 | 1664 | 1782 | 1664 | 1763 | 34 | +20.00(+1.15%) |
May 02, 2018 | 1624 | 1782 | 1624 | 1743 | 45 | +99.03(+6.02%) |