Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22733 | 22891 | 22678 | 22865 | 0 | -4.30(-0.02%) |
Aug 30, 2018 | 23020 | 23032 | 22833 | 22870 | 0 | +21.30(+0.09%) |
Aug 29, 2018 | 22821 | 22968 | 22820 | 22848 | 0 | +34.70(+0.15%) |
Aug 28, 2018 | 22968 | 23007 | 22814 | 22814 | 0 | +13.90(+0.06%) |
Aug 27, 2018 | 22694 | 22838 | 22682 | 22800 | 0 | +197.80(+0.88%) |
Aug 26, 2018 | 22484 | 22602 | 22452 | 22602 | 0 | +0.00(+0.00%) |
Aug 25, 2018 | 22484 | 22602 | 22452 | 22602 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 22484 | 22602 | 22452 | 22602 | 0 | +191.00(+0.85%) |
Aug 23, 2018 | 22421 | 22463 | 22378 | 22411 | 0 | +48.20(+0.22%) |
Aug 22, 2018 | 22270 | 22390 | 22163 | 22363 | 0 | +142.90(+0.64%) |
Aug 21, 2018 | 22110 | 22307 | 22053 | 22220 | 0 | +20.70(+0.09%) |
Aug 20, 2018 | 22267 | 22288 | 22151 | 22199 | 0 | -71.40(-0.32%) |
Aug 19, 2018 | 22313 | 22341 | 22244 | 22270 | 0 | +0.00(+0.00%) |
Aug 18, 2018 | 22313 | 22341 | 22244 | 22270 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 22313 | 22341 | 22244 | 22270 | 0 | +78.40(+0.35%) |
Aug 16, 2018 | 21981 | 22240 | 21872 | 22192 | 0 | -12.20(-0.05%) |
Aug 15, 2018 | 22368 | 22380 | 22110 | 22204 | 0 | -151.90(-0.68%) |
Aug 14, 2018 | 22053 | 22356 | 22047 | 22356 | 0 | +498.70(+2.28%) |
Aug 13, 2018 | 22118 | 22125 | 21851 | 21857 | 0 | -440.70(-1.98%) |
Aug 12, 2018 | 22607 | 22609 | 22273 | 22298 | 0 | +0.00(+0.00%) |
Aug 11, 2018 | 22607 | 22609 | 22273 | 22298 | 0 | +0.00(+0.00%) |
Aug 10, 2018 | 22607 | 22609 | 22273 | 22298 | 0 | -300.30(-1.33%) |
Aug 09, 2018 | 22592 | 22649 | 22498 | 22598 | 0 | -45.90(-0.20%) |
Aug 08, 2018 | 22667 | 22801 | 22610 | 22644 | 0 | -18.40(-0.08%) |
Aug 07, 2018 | 22514 | 22667 | 22499 | 22663 | 0 | +155.40(+0.69%) |
Aug 06, 2018 | 22536 | 22636 | 22487 | 22507 | 0 | -17.90(-0.08%) |
Aug 05, 2018 | 22586 | 22614 | 22491 | 22525 | 0 | +0.00(+0.00%) |
Aug 04, 2018 | 22586 | 22614 | 22491 | 22525 | 0 | +0.00(+0.00%) |
Aug 03, 2018 | 22586 | 22614 | 22491 | 22525 | 0 | +12.70(+0.06%) |
Aug 02, 2018 | 22677 | 22755 | 22465 | 22512 | 0 | -234.20(-1.03%) |
Aug 01, 2018 | 22642 | 22776 | 22616 | 22747 | 0 | +193.00(+0.86%) |
Jul 31, 2018 | 22472 | 22678 | 22352 | 22554 | 0 | +8.90(+0.04%) |
Jul 30, 2018 | 22613 | 22631 | 22519 | 22545 | 0 | -168.00(-0.74%) |
Jul 29, 2018 | 22646 | 22713 | 22593 | 22713 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 22646 | 22713 | 22593 | 22713 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 22646 | 22713 | 22593 | 22713 | 0 | +125.90(+0.56%) |
Jul 26, 2018 | 22712 | 22717 | 22550 | 22587 | 0 | -27.30(-0.12%) |
Jul 25, 2018 | 22594 | 22646 | 22547 | 22614 | 0 | +103.70(+0.46%) |
Jul 24, 2018 | 22555 | 22555 | 22416 | 22510 | 0 | +113.50(+0.51%) |
Jul 23, 2018 | 22480 | 22507 | 22342 | 22397 | 0 | -300.90(-1.33%) |
Jul 22, 2018 | 22735 | 22870 | 22541 | 22698 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 22735 | 22870 | 22541 | 22698 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 22735 | 22870 | 22541 | 22698 | 0 | -66.80(-0.29%) |
Jul 19, 2018 | 22872 | 22926 | 22762 | 22765 | 0 | -29.50(-0.13%) |
Jul 18, 2018 | 22918 | 22949 | 22794 | 22794 | 0 | +96.80(+0.43%) |
Jul 17, 2018 | 22606 | 22832 | 22575 | 22697 | 0 | +100.10(+0.44%) |
Jul 16, 2018 | 22398 | 22693 | 22316 | 22597 | 0 | +0.00(+0.00%) |
Jul 15, 2018 | 22398 | 22693 | 22316 | 22597 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 22398 | 22693 | 22316 | 22597 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 22398 | 22693 | 22316 | 22597 | 0 | +409.30(+1.84%) |
Jul 12, 2018 | 22037 | 22234 | 22019 | 22188 | 0 | +255.80(+1.17%) |
Jul 11, 2018 | 22002 | 22045 | 21744 | 21932 | 0 | -264.70(-1.19%) |
Jul 10, 2018 | 22215 | 22322 | 22197 | 22197 | 0 | +144.70(+0.66%) |
Jul 09, 2018 | 21838 | 22106 | 21826 | 22052 | 0 | +264.10(+1.21%) |
Jul 08, 2018 | 21648 | 21866 | 21643 | 21788 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 21648 | 21866 | 21643 | 21788 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 21648 | 21866 | 21643 | 21788 | 0 | +241.10(+1.12%) |
Jul 05, 2018 | 21697 | 21752 | 21463 | 21547 | 0 | -170.00(-0.78%) |
Jul 04, 2018 | 21679 | 21784 | 21604 | 21717 | 0 | -68.50(-0.31%) |
Jul 03, 2018 | 21889 | 21928 | 21575 | 21786 | 0 | -26.40(-0.12%) |
Jul 02, 2018 | 22234 | 22312 | 21784 | 21812 | 0 | -492.60(-2.21%) |
Jul 01, 2018 | 22314 | 22333 | 22146 | 22304 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 22314 | 22333 | 22146 | 22304 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 22314 | 22333 | 22146 | 22304 | 0 | +34.10(+0.15%) |
Jun 28, 2018 | 22195 | 22299 | 22038 | 22270 | 0 | -1.40(-0.01%) |
Jun 27, 2018 | 22321 | 22356 | 22205 | 22272 | 0 | -70.20(-0.31%) |
Jun 26, 2018 | 22160 | 22369 | 22104 | 22342 | 0 | +3.80(+0.02%) |
Jun 25, 2018 | 22544 | 22557 | 22313 | 22338 | 0 | -178.60(-0.79%) |
Jun 24, 2018 | 22456 | 22536 | 22414 | 22517 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 22456 | 22536 | 22414 | 22517 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 22456 | 22536 | 22414 | 22517 | 0 | -176.20(-0.78%) |
Jun 21, 2018 | 22523 | 22782 | 22491 | 22693 | 0 | +137.60(+0.61%) |
Jun 20, 2018 | 22338 | 22581 | 22167 | 22555 | 0 | +276.90(+1.24%) |
Jun 19, 2018 | 22566 | 22618 | 22278 | 22278 | 0 | -401.80(-1.77%) |
Jun 18, 2018 | 22807 | 22807 | 22601 | 22680 | 0 | -171.50(-0.75%) |
Jun 17, 2018 | 22883 | 22886 | 22770 | 22852 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 22883 | 22886 | 22770 | 22852 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 22883 | 22886 | 22770 | 22852 | 0 | +113.20(+0.50%) |
Jun 14, 2018 | 22843 | 22898 | 22739 | 22739 | 0 | -227.80(-0.99%) |
Jun 13, 2018 | 22896 | 22993 | 22895 | 22966 | 0 | +88.10(+0.39%) |
Jun 12, 2018 | 22977 | 23012 | 22798 | 22878 | 0 | +74.30(+0.33%) |
Jun 11, 2018 | 22687 | 22856 | 22667 | 22804 | 0 | +109.50(+0.48%) |
Jun 10, 2018 | 22799 | 22879 | 22694 | 22694 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 22799 | 22879 | 22694 | 22694 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 22799 | 22879 | 22694 | 22694 | 0 | -128.80(-0.56%) |
Jun 07, 2018 | 22749 | 22856 | 22732 | 22823 | 0 | +197.60(+0.87%) |
Jun 06, 2018 | 22520 | 22663 | 22499 | 22626 | 0 | +86.20(+0.38%) |
Jun 05, 2018 | 22552 | 22602 | 22470 | 22540 | 0 | +63.60(+0.28%) |
Jun 04, 2018 | 22365 | 22516 | 22356 | 22476 | 0 | +304.60(+1.37%) |
Jun 03, 2018 | 22126 | 22317 | 22098 | 22171 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 22126 | 22317 | 22098 | 22171 | 0 | +0.00(+0.00%) |