Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2292 | 2297 | 2286 | 2295 | 0 | +1.75(+0.08%) |
Jul 30, 2018 | 2290 | 2297 | 2283 | 2294 | 0 | -1.48(-0.06%) |
Jul 29, 2018 | 2292 | 2295 | 2284 | 2295 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 2292 | 2295 | 2284 | 2295 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 2292 | 2295 | 2284 | 2295 | 0 | +5.93(+0.26%) |
Jul 26, 2018 | 2285 | 2297 | 2277 | 2289 | 0 | +16.03(+0.71%) |
Jul 25, 2018 | 2284 | 2293 | 2270 | 2273 | 0 | -7.17(-0.31%) |
Jul 24, 2018 | 2273 | 2284 | 2263 | 2280 | 0 | +10.89(+0.48%) |
Jul 23, 2018 | 2290 | 2290 | 2264 | 2269 | 0 | -19.88(-0.87%) |
Jul 22, 2018 | 2281 | 2293 | 2270 | 2289 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 2281 | 2293 | 2270 | 2289 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 2281 | 2293 | 2270 | 2289 | 0 | +6.90(+0.30%) |
Jul 19, 2018 | 2299 | 2300 | 2279 | 2282 | 0 | -7.82(-0.34%) |
Jul 18, 2018 | 2314 | 2319 | 2287 | 2290 | 0 | -7.81(-0.34%) |
Jul 17, 2018 | 2303 | 2306 | 2290 | 2298 | 0 | -4.07(-0.18%) |
Jul 16, 2018 | 2312 | 2318 | 2300 | 2302 | 0 | -8.91(-0.39%) |
Jul 15, 2018 | 2293 | 2314 | 2293 | 2311 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 2293 | 2314 | 2293 | 2311 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 2293 | 2314 | 2293 | 2311 | 0 | +25.84(+1.13%) |
Jul 12, 2018 | 2286 | 2299 | 2278 | 2285 | 0 | +4.44(+0.19%) |
Jul 11, 2018 | 2277 | 2287 | 2263 | 2281 | 0 | -13.54(-0.59%) |
Jul 10, 2018 | 2299 | 2306 | 2292 | 2294 | 0 | +8.36(+0.37%) |
Jul 09, 2018 | 2277 | 2295 | 2267 | 2286 | 0 | +12.93(+0.57%) |
Jul 08, 2018 | 2261 | 2284 | 2247 | 2273 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 2261 | 2284 | 2247 | 2273 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 2261 | 2284 | 2247 | 2273 | 0 | +15.32(+0.68%) |
Jul 05, 2018 | 2265 | 2275 | 2244 | 2258 | 0 | -7.91(-0.35%) |
Jul 04, 2018 | 2271 | 2281 | 2261 | 2265 | 0 | -7.30(-0.32%) |
Jul 03, 2018 | 2286 | 2287 | 2252 | 2273 | 0 | +1.22(+0.05%) |
Jul 02, 2018 | 2322 | 2328 | 2272 | 2272 | 0 | -54.59(-2.35%) |
Jul 01, 2018 | 2326 | 2330 | 2296 | 2326 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 2326 | 2330 | 2296 | 2326 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 2326 | 2330 | 2296 | 2326 | 0 | +11.89(+0.51%) |
Jun 28, 2018 | 2327 | 2335 | 2311 | 2314 | 0 | -27.79(-1.19%) |
Jun 27, 2018 | 2349 | 2359 | 2342 | 2342 | 0 | -8.89(-0.38%) |
Jun 26, 2018 | 2335 | 2358 | 2327 | 2351 | 0 | -6.96(-0.30%) |
Jun 25, 2018 | 2352 | 2361 | 2337 | 2358 | 0 | +0.66(+0.03%) |
Jun 24, 2018 | 2323 | 2357 | 2321 | 2357 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 2323 | 2357 | 2321 | 2357 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 2323 | 2357 | 2321 | 2357 | 0 | +19.39(+0.83%) |
Jun 21, 2018 | 2364 | 2371 | 2338 | 2338 | 0 | -26.08(-1.10%) |
Jun 20, 2018 | 2350 | 2375 | 2345 | 2364 | 0 | +23.80(+1.02%) |
Jun 19, 2018 | 2373 | 2379 | 2337 | 2340 | 0 | -36.13(-1.52%) |
Jun 18, 2018 | 2405 | 2406 | 2365 | 2376 | 0 | -27.80(-1.16%) |
Jun 17, 2018 | 2432 | 2434 | 2404 | 2404 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 2432 | 2434 | 2404 | 2404 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 2432 | 2434 | 2404 | 2404 | 0 | -19.44(-0.80%) |
Jun 14, 2018 | 2451 | 2452 | 2422 | 2423 | 0 | -45.35(-1.84%) |
Jun 13, 2018 | 2475 | 2480 | 2463 | 2469 | 0 | +0.00(+0.00%) |
Jun 12, 2018 | 2475 | 2480 | 2463 | 2469 | 0 | -1.32(-0.05%) |
Jun 11, 2018 | 2454 | 2471 | 2448 | 2470 | 0 | +18.57(+0.76%) |
Jun 10, 2018 | 2468 | 2468 | 2449 | 2452 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 2468 | 2468 | 2449 | 2452 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 2468 | 2468 | 2449 | 2452 | 0 | -19.00(-0.77%) |
Jun 07, 2018 | 2468 | 2479 | 2466 | 2471 | 0 | +16.82(+0.69%) |
Jun 06, 2018 | 2450 | 2456 | 2433 | 2454 | 0 | +0.00(+0.00%) |
Jun 05, 2018 | 2450 | 2456 | 2433 | 2454 | 0 | +6.00(+0.25%) |
Jun 04, 2018 | 2445 | 2453 | 2441 | 2448 | 0 | +8.80(+0.36%) |
Jun 03, 2018 | 2420 | 2445 | 2418 | 2439 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 2420 | 2445 | 2418 | 2439 | 0 | +0.00(+0.00%) |
Jun 01, 2018 | 2420 | 2445 | 2418 | 2439 | 0 | +15.95(+0.66%) |
May 31, 2018 | 2429 | 2430 | 2416 | 2423 | 0 | +13.98(+0.58%) |
May 30, 2018 | 2447 | 2450 | 2400 | 2409 | 0 | -48.22(-1.96%) |
May 29, 2018 | 2477 | 2480 | 2457 | 2457 | 0 | -21.71(-0.88%) |
May 28, 2018 | 2465 | 2482 | 2463 | 2479 | 0 | +18.16(+0.74%) |
May 27, 2018 | 2453 | 2467 | 2445 | 2461 | 0 | +0.00(+0.00%) |
May 26, 2018 | 2453 | 2467 | 2445 | 2461 | 0 | +0.00(+0.00%) |
May 25, 2018 | 2453 | 2467 | 2445 | 2461 | 0 | -5.21(-0.21%) |
May 24, 2018 | 2477 | 2481 | 2458 | 2466 | 0 | -5.90(-0.24%) |
May 23, 2018 | 2463 | 2477 | 2460 | 2472 | 0 | +6.34(+0.26%) |
May 22, 2018 | 2464 | 2472 | 2448 | 2466 | 0 | +0.00(+0.00%) |
May 21, 2018 | 2464 | 2472 | 2448 | 2466 | 0 | +4.92(+0.20%) |
May 20, 2018 | 2460 | 2462 | 2452 | 2461 | 0 | +0.00(+0.00%) |
May 19, 2018 | 2460 | 2462 | 2452 | 2461 | 0 | +0.00(+0.00%) |
May 18, 2018 | 2460 | 2462 | 2452 | 2461 | 0 | +12.20(+0.50%) |
May 17, 2018 | 2469 | 2473 | 2448 | 2448 | 0 | -11.37(-0.46%) |
May 16, 2018 | 2447 | 2466 | 2445 | 2460 | 0 | +1.28(+0.05%) |
May 15, 2018 | 2477 | 2480 | 2456 | 2459 | 0 | -17.57(-0.71%) |
May 14, 2018 | 2483 | 2486 | 2472 | 2476 | 0 | -1.60(-0.06%) |
May 13, 2018 | 2469 | 2484 | 2468 | 2478 | 0 | +0.00(+0.00%) |
May 12, 2018 | 2469 | 2484 | 2468 | 2478 | 0 | +0.00(+0.00%) |
May 11, 2018 | 2469 | 2484 | 2468 | 2478 | 0 | +13.55(+0.55%) |
May 10, 2018 | 2459 | 2465 | 2448 | 2464 | 0 | +20.18(+0.83%) |
May 09, 2018 | 2451 | 2452 | 2429 | 2444 | 0 | -5.83(-0.24%) |
May 08, 2018 | 2468 | 2480 | 2444 | 2450 | 0 | -11.57(-0.47%) |
May 07, 2018 | 2486 | 2488 | 2461 | 2461 | 0 | +0.00(+0.00%) |
May 06, 2018 | 2486 | 2488 | 2461 | 2461 | 0 | +0.00(+0.00%) |
May 05, 2018 | 2486 | 2488 | 2461 | 2461 | 0 | +0.00(+0.00%) |
May 04, 2018 | 2486 | 2488 | 2461 | 2461 | 0 | -25.87(-1.04%) |
May 03, 2018 | 2507 | 2508 | 2487 | 2487 | 0 | -18.36(-0.73%) |
May 02, 2018 | 2516 | 2517 | 2502 | 2506 | 0 | -9.77(-0.39%) |