Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27879 | 27928 | 27673 | 27788 | 0 | +0.00(+0.00%) |
Sep 27, 2018 | 27879 | 27928 | 27673 | 27788 | 0 | -28.40(-0.10%) |
Sep 26, 2018 | 27607 | 28032 | 27589 | 27817 | 0 | +317.50(+1.15%) |
Sep 24, 2018 | 27784 | 27784 | 27425 | 27499 | 0 | +0.00(+0.00%) |
Sep 23, 2018 | 27784 | 27784 | 27425 | 27499 | 0 | -454.20(-1.62%) |
Sep 21, 2018 | 27712 | 27966 | 27536 | 27954 | 0 | +0.00(+0.00%) |
Sep 20, 2018 | 27712 | 27966 | 27536 | 27954 | 0 | +546.20(+1.99%) |
Sep 19, 2018 | 27170 | 27488 | 27086 | 27407 | 0 | +322.70(+1.19%) |
Sep 18, 2018 | 26846 | 27157 | 26649 | 27085 | 0 | +151.90(+0.56%) |
Sep 17, 2018 | 27030 | 27038 | 26763 | 26933 | 0 | -353.60(-1.30%) |
Sep 13, 2018 | 27230 | 27340 | 27027 | 27286 | 0 | -602.20(-2.16%) |
Aug 31, 2018 | 27798 | 27962 | 27720 | 27889 | 0 | -275.50(-0.98%) |
Aug 30, 2018 | 28534 | 28534 | 28121 | 28164 | 0 | -252.30(-0.89%) |
Aug 29, 2018 | 28363 | 28486 | 28272 | 28416 | 0 | +64.80(+0.23%) |
Aug 28, 2018 | 28531 | 28580 | 28234 | 28352 | 0 | +80.30(+0.28%) |
Aug 27, 2018 | 28017 | 28289 | 27956 | 28271 | 0 | +599.40(+2.17%) |
Aug 26, 2018 | 27566 | 27831 | 27532 | 27672 | 0 | +0.00(+0.00%) |
Aug 25, 2018 | 27566 | 27831 | 27532 | 27672 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 27566 | 27831 | 27532 | 27672 | 0 | -118.60(-0.43%) |
Aug 23, 2018 | 28005 | 28052 | 27659 | 27790 | 0 | -137.10(-0.49%) |
Aug 22, 2018 | 27837 | 27954 | 27580 | 27928 | 0 | +174.80(+0.63%) |
Aug 21, 2018 | 27670 | 27771 | 27526 | 27753 | 0 | +154.80(+0.56%) |
Aug 20, 2018 | 27274 | 27610 | 27209 | 27598 | 0 | +384.60(+1.41%) |
Aug 19, 2018 | 27389 | 27451 | 27101 | 27213 | 0 | +0.00(+0.00%) |
Aug 18, 2018 | 27389 | 27451 | 27101 | 27213 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 27389 | 27451 | 27101 | 27213 | 0 | +113.30(+0.42%) |
Aug 16, 2018 | 26871 | 27405 | 26871 | 27100 | 0 | -223.50(-0.82%) |
Aug 15, 2018 | 27725 | 27727 | 27249 | 27324 | 0 | -429.30(-1.55%) |
Aug 14, 2018 | 27938 | 27947 | 27523 | 27753 | 0 | -183.70(-0.66%) |
Aug 13, 2018 | 27957 | 28085 | 27823 | 27937 | 0 | -430.00(-1.52%) |
Aug 12, 2018 | 28615 | 28666 | 28297 | 28367 | 0 | +0.00(+0.00%) |
Aug 11, 2018 | 28615 | 28666 | 28297 | 28367 | 0 | +0.00(+0.00%) |
Aug 10, 2018 | 28615 | 28666 | 28297 | 28367 | 0 | -240.70(-0.84%) |
Aug 09, 2018 | 28260 | 28728 | 28193 | 28607 | 0 | +248.20(+0.88%) |
Aug 08, 2018 | 28474 | 28474 | 28224 | 28359 | 0 | +110.20(+0.39%) |
Aug 07, 2018 | 27889 | 28267 | 27843 | 28249 | 0 | +429.30(+1.54%) |
Aug 06, 2018 | 27886 | 28074 | 27730 | 27820 | 0 | +143.30(+0.52%) |
Aug 05, 2018 | 27752 | 27786 | 27605 | 27676 | 0 | +0.00(+0.00%) |
Aug 04, 2018 | 27752 | 27786 | 27605 | 27676 | 0 | +0.00(+0.00%) |
Aug 03, 2018 | 27752 | 27786 | 27605 | 27676 | 0 | -38.30(-0.14%) |
Aug 02, 2018 | 28159 | 28218 | 27578 | 27715 | 0 | -626.10(-2.21%) |
Aug 01, 2018 | 28757 | 28773 | 28220 | 28341 | 0 | -242.30(-0.85%) |
Jul 31, 2018 | 28663 | 28682 | 28538 | 28583 | 0 | -150.10(-0.52%) |
Jul 30, 2018 | 28631 | 28839 | 28540 | 28733 | 0 | -71.20(-0.25%) |
Jul 29, 2018 | 28735 | 28817 | 28573 | 28804 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 28735 | 28817 | 28573 | 28804 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 28735 | 28817 | 28573 | 28804 | 0 | +23.20(+0.08%) |
Jul 26, 2018 | 29083 | 29083 | 28625 | 28781 | 0 | -139.80(-0.48%) |
Jul 25, 2018 | 28907 | 28965 | 28764 | 28921 | 0 | +258.30(+0.90%) |
Jul 24, 2018 | 28282 | 28718 | 28282 | 28663 | 0 | +406.50(+1.44%) |
Jul 23, 2018 | 28299 | 28392 | 28091 | 28256 | 0 | +31.60(+0.11%) |
Jul 22, 2018 | 28055 | 28295 | 27746 | 28224 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 28055 | 28295 | 27746 | 28224 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 28055 | 28295 | 27746 | 28224 | 0 | +213.60(+0.76%) |
Jul 19, 2018 | 28251 | 28330 | 27998 | 28011 | 0 | -106.50(-0.38%) |
Jul 18, 2018 | 28352 | 28386 | 28046 | 28117 | 0 | -64.30(-0.23%) |
Jul 17, 2018 | 28452 | 28461 | 28138 | 28182 | 0 | -358.00(-1.25%) |
Jul 16, 2018 | 28581 | 28699 | 28327 | 28540 | 0 | +14.30(+0.05%) |
Jul 15, 2018 | 28689 | 28715 | 28500 | 28525 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 28689 | 28715 | 28500 | 28525 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 28689 | 28715 | 28500 | 28525 | 0 | +44.60(+0.16%) |
Jul 12, 2018 | 28260 | 28614 | 28217 | 28481 | 0 | +169.10(+0.60%) |
Jul 11, 2018 | 28014 | 28366 | 28014 | 28312 | 0 | -370.50(-1.29%) |
Jul 10, 2018 | 28901 | 28982 | 28682 | 28682 | 0 | -6.30(-0.02%) |
Jul 09, 2018 | 28606 | 28822 | 28518 | 28688 | 0 | +372.90(+1.32%) |
Jul 08, 2018 | 28254 | 28554 | 27925 | 28316 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 28254 | 28554 | 27925 | 28316 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 28254 | 28554 | 27925 | 28316 | 0 | +133.50(+0.47%) |
Jul 05, 2018 | 28102 | 28321 | 27831 | 28182 | 0 | -59.60(-0.21%) |
Jul 04, 2018 | 28546 | 28642 | 28141 | 28242 | 0 | -303.90(-1.06%) |
Jul 03, 2018 | 28617 | 28617 | 27990 | 28546 | 0 | -409.50(-1.41%) |
Jul 02, 2018 | 28464 | 28962 | 28464 | 28955 | 0 | +0.00(+0.00%) |