Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2018 | 22126 | 22317 | 22098 | 22171 | 0 | -30.50(-0.14%) |
May 31, 2018 | 22163 | 22254 | 22098 | 22202 | 0 | +183.30(+0.83%) |
May 30, 2018 | 22052 | 22079 | 21932 | 22018 | 0 | -339.90(-1.52%) |
May 29, 2018 | 22432 | 22439 | 22240 | 22358 | 0 | -122.70(-0.55%) |
May 28, 2018 | 22489 | 22548 | 22411 | 22481 | 0 | +30.30(+0.13%) |
May 27, 2018 | 22380 | 22509 | 22318 | 22451 | 0 | +0.00(+0.00%) |
May 26, 2018 | 22380 | 22509 | 22318 | 22451 | 0 | +0.00(+0.00%) |
May 25, 2018 | 22380 | 22509 | 22318 | 22451 | 0 | +13.80(+0.06%) |
May 24, 2018 | 22621 | 22645 | 22367 | 22437 | 0 | -252.70(-1.11%) |
May 23, 2018 | 22869 | 22950 | 22650 | 22690 | 0 | -270.60(-1.18%) |
May 22, 2018 | 23026 | 23032 | 22953 | 22960 | 0 | -42.10(-0.18%) |
May 21, 2018 | 22938 | 23050 | 22935 | 23002 | 0 | +72.00(+0.31%) |
May 20, 2018 | 22907 | 22954 | 22867 | 22930 | 0 | +0.00(+0.00%) |
May 19, 2018 | 22907 | 22954 | 22867 | 22930 | 0 | +0.00(+0.00%) |
May 18, 2018 | 22907 | 22954 | 22867 | 22930 | 0 | +92.00(+0.40%) |
May 17, 2018 | 22821 | 22887 | 22799 | 22838 | 0 | +121.20(+0.53%) |
May 16, 2018 | 22730 | 22796 | 22696 | 22717 | 0 | -100.80(-0.44%) |
May 15, 2018 | 22890 | 22912 | 22806 | 22818 | 0 | -47.90(-0.21%) |
May 14, 2018 | 22705 | 22895 | 22684 | 22866 | 0 | +107.40(+0.47%) |
May 13, 2018 | 22574 | 22769 | 22546 | 22758 | 0 | +0.00(+0.00%) |
May 12, 2018 | 22574 | 22769 | 22546 | 22758 | 0 | +0.00(+0.00%) |
May 11, 2018 | 22574 | 22769 | 22546 | 22758 | 0 | +261.30(+1.16%) |
May 10, 2018 | 22482 | 22531 | 22419 | 22497 | 0 | +88.30(+0.39%) |
May 09, 2018 | 22463 | 22479 | 22365 | 22409 | 0 | -99.80(-0.44%) |
May 08, 2018 | 22441 | 22567 | 22423 | 22509 | 0 | +41.50(+0.18%) |
May 07, 2018 | 22513 | 22514 | 22351 | 22467 | 0 | -5.60(-0.02%) |
May 06, 2018 | 22568 | 22568 | 22427 | 22473 | 0 | +0.00(+0.00%) |
May 05, 2018 | 22568 | 22568 | 22427 | 22473 | 0 | +0.00(+0.00%) |
May 04, 2018 | 22568 | 22568 | 22427 | 22473 | 0 | +0.00(+0.00%) |
May 03, 2018 | 22568 | 22568 | 22427 | 22473 | 0 | +0.00(+0.00%) |
May 02, 2018 | 22568 | 22568 | 22427 | 22473 | 0 | -35.20(-0.16%) |