Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2018 | 3728 | 3735 | 3716 | 3720 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 3728 | 3735 | 3716 | 3720 | 0 | +17.62(+0.48%) |
Jun 28, 2018 | 3718 | 3735 | 3684 | 3702 | 0 | -26.87(-0.72%) |
Jun 27, 2018 | 3718 | 3745 | 3678 | 3729 | 0 | +19.27(+0.52%) |
Jun 26, 2018 | 3718 | 3732 | 3708 | 3710 | 0 | -0.65(-0.02%) |
Jun 25, 2018 | 3745 | 3754 | 3710 | 3710 | 0 | -53.08(-1.41%) |
Jun 24, 2018 | 3737 | 3764 | 3736 | 3764 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 3737 | 3764 | 3736 | 3764 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 3737 | 3764 | 3736 | 3764 | 0 | +36.03(+0.97%) |
Jun 21, 2018 | 3751 | 3764 | 3721 | 3728 | 0 | -22.61(-0.60%) |
Jun 20, 2018 | 3777 | 3781 | 3750 | 3750 | 0 | +4.35(+0.12%) |
Jun 19, 2018 | 3729 | 3752 | 3708 | 3746 | 0 | -17.16(-0.46%) |
Jun 18, 2018 | 3796 | 3801 | 3756 | 3763 | 0 | -40.30(-1.06%) |
Jun 17, 2018 | 3842 | 3850 | 3803 | 3803 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 3842 | 3850 | 3803 | 3803 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 3842 | 3850 | 3803 | 3803 | 0 | -27.27(-0.71%) |
Jun 14, 2018 | 3800 | 3837 | 3784 | 3831 | 0 | +16.59(+0.43%) |
Jun 13, 2018 | 3812 | 3824 | 3805 | 3814 | 0 | -2.85(-0.07%) |
Jun 12, 2018 | 3831 | 3832 | 3812 | 3817 | 0 | +2.51(+0.07%) |
Jun 11, 2018 | 3795 | 3819 | 3784 | 3814 | 0 | +43.31(+1.15%) |
Jun 10, 2018 | 3771 | 3777 | 3752 | 3771 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 3771 | 3777 | 3752 | 3771 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 3771 | 3777 | 3752 | 3771 | 0 | -21.00(-0.55%) |
Jun 07, 2018 | 3812 | 3829 | 3787 | 3792 | 0 | +0.84(+0.02%) |
Jun 06, 2018 | 3804 | 3811 | 3770 | 3791 | 0 | -8.02(-0.21%) |
Jun 05, 2018 | 3830 | 3851 | 3799 | 3799 | 0 | -35.75(-0.93%) |
Jun 04, 2018 | 3844 | 3846 | 3827 | 3835 | 0 | +25.68(+0.67%) |
Jun 03, 2018 | 3792 | 3827 | 3787 | 3809 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 3792 | 3827 | 3787 | 3809 | 0 | +0.00(+0.00%) |
Jun 01, 2018 | 3792 | 3827 | 3787 | 3809 | 0 | +45.00(+1.20%) |
May 31, 2018 | 3803 | 3816 | 3749 | 3764 | 0 | -20.43(-0.54%) |
May 30, 2018 | 3766 | 3796 | 3758 | 3785 | 0 | +24.14(+0.64%) |
May 29, 2018 | 3808 | 3814 | 3732 | 3761 | 0 | -72.35(-1.89%) |
May 28, 2018 | 3874 | 3879 | 3823 | 3833 | 0 | -24.20(-0.63%) |
May 27, 2018 | 3877 | 3883 | 3834 | 3857 | 0 | +0.00(+0.00%) |
May 26, 2018 | 3877 | 3883 | 3834 | 3857 | 0 | +0.00(+0.00%) |
May 25, 2018 | 3877 | 3883 | 3834 | 3857 | 0 | -3.00(-0.08%) |
May 24, 2018 | 3894 | 3894 | 3849 | 3860 | 0 | -27.12(-0.70%) |
May 23, 2018 | 3910 | 3912 | 3876 | 3887 | 0 | -29.60(-0.76%) |
May 22, 2018 | 3907 | 3926 | 3906 | 3917 | 0 | +11.80(+0.30%) |
May 21, 2018 | 3901 | 3916 | 3893 | 3905 | 0 | +13.87(+0.36%) |
May 20, 2018 | 3897 | 3912 | 3885 | 3891 | 0 | +0.00(+0.00%) |
May 19, 2018 | 3897 | 3912 | 3885 | 3891 | 0 | +0.00(+0.00%) |
May 18, 2018 | 3897 | 3912 | 3885 | 3891 | 0 | -7.46(-0.19%) |
May 17, 2018 | 3869 | 3899 | 3858 | 3899 | 0 | +40.88(+1.06%) |
May 16, 2018 | 3873 | 3883 | 3848 | 3858 | 0 | -18.88(-0.49%) |
May 15, 2018 | 3885 | 3892 | 3859 | 3877 | 0 | -9.17(-0.24%) |
May 14, 2018 | 3887 | 3894 | 3877 | 3886 | 0 | +1.34(+0.03%) |
May 13, 2018 | 3882 | 3886 | 3874 | 3884 | 0 | +0.00(+0.00%) |
May 12, 2018 | 3882 | 3886 | 3874 | 3884 | 0 | +0.00(+0.00%) |
May 11, 2018 | 3882 | 3886 | 3874 | 3884 | 0 | -0.14(-0.00%) |
May 10, 2018 | 3895 | 3896 | 3872 | 3885 | 0 | -8.46(-0.22%) |
May 09, 2018 | 3919 | 3926 | 3885 | 3893 | 0 | -17.63(-0.45%) |
May 08, 2018 | 3888 | 3911 | 3883 | 3911 | 0 | +21.37(+0.55%) |
May 07, 2018 | 3880 | 3893 | 3876 | 3889 | 0 | -5.34(-0.14%) |
May 06, 2018 | 3879 | 3898 | 3875 | 3895 | 0 | +0.00(+0.00%) |
May 05, 2018 | 3879 | 3898 | 3875 | 3895 | 0 | +0.00(+0.00%) |
May 04, 2018 | 3879 | 3898 | 3875 | 3895 | 0 | +22.66(+0.59%) |
May 03, 2018 | 3909 | 3912 | 3861 | 3872 | 0 | -48.96(-1.25%) |
May 02, 2018 | 3909 | 3929 | 3909 | 3921 | 0 | +10.60(+0.27%) |
May 01, 2018 | 3898 | 3915 | 3896 | 3910 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 3898 | 3915 | 3896 | 3910 | 0 | -2.62(-0.07%) |
Apr 29, 2018 | 3904 | 3922 | 3899 | 3913 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 3904 | 3922 | 3899 | 3913 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 3904 | 3922 | 3899 | 3913 | 0 | +4.77(+0.12%) |
Apr 26, 2018 | 3884 | 3912 | 3858 | 3908 | 0 | +15.08(+0.39%) |
Apr 25, 2018 | 3894 | 3903 | 3869 | 3893 | 0 | -38.52(-0.98%) |
Apr 24, 2018 | 3932 | 3939 | 3914 | 3932 | 0 | -2.05(-0.05%) |
Apr 23, 2018 | 3918 | 3934 | 3907 | 3934 | 0 | +12.44(+0.32%) |
Apr 22, 2018 | 3919 | 3928 | 3908 | 3921 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 3919 | 3928 | 3908 | 3921 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 3919 | 3928 | 3908 | 3921 | 0 | +9.42(+0.24%) |
Apr 19, 2018 | 3916 | 3923 | 3905 | 3912 | 0 | +1.32(+0.03%) |
Apr 18, 2018 | 3907 | 3919 | 3897 | 3910 | 0 | +10.74(+0.28%) |
Apr 17, 2018 | 3876 | 3910 | 3873 | 3900 | 0 | +31.54(+0.82%) |
Apr 16, 2018 | 3895 | 3895 | 3861 | 3868 | 0 | -20.14(-0.52%) |
Apr 15, 2018 | 3896 | 3908 | 3881 | 3888 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 3896 | 3908 | 3881 | 3888 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 3896 | 3908 | 3881 | 3888 | 0 | +4.50(+0.12%) |
Apr 12, 2018 | 3873 | 3891 | 3856 | 3884 | 0 | +27.22(+0.71%) |
Apr 11, 2018 | 3878 | 3889 | 3855 | 3857 | 0 | -31.31(-0.81%) |
Apr 10, 2018 | 3886 | 3894 | 3875 | 3888 | 0 | +17.26(+0.45%) |
Apr 09, 2018 | 3876 | 3884 | 3854 | 3871 | 0 | +0.58(+0.01%) |
Apr 08, 2018 | 3878 | 3886 | 3863 | 3870 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 3878 | 3886 | 3863 | 3870 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 3878 | 3886 | 3863 | 3870 | 0 | -18.95(-0.49%) |
Apr 05, 2018 | 3867 | 3898 | 3859 | 3889 | 0 | +80.74(+2.12%) |
Apr 04, 2018 | 3843 | 3843 | 3781 | 3808 | 0 | -23.15(-0.60%) |
Apr 03, 2018 | 3835 | 3842 | 3810 | 3831 | 0 | -25.67(-0.67%) |
Apr 02, 2018 | 3864 | 3877 | 3845 | 3857 | 0 | +0.00(+0.00%) |