Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3965 | 3965 | 3965 | 3965 | 0 | +13.89(+0.35%) |
Aug 30, 2018 | 3979 | 3993 | 3919 | 3951 | 0 | -47.34(-1.18%) |
Aug 29, 2018 | 4004 | 4036 | 3958 | 3998 | 0 | -6.57(-0.16%) |
Aug 28, 2018 | 4031 | 4062 | 3980 | 4005 | 0 | -19.45(-0.48%) |
Aug 27, 2018 | 4013 | 4064 | 3992 | 4024 | 0 | +27.27(+0.68%) |
Aug 24, 2018 | 3964 | 4017 | 3952 | 3997 | 0 | +58.06(+1.47%) |
Aug 23, 2018 | 3966 | 3982 | 3906 | 3939 | 0 | -30.02(-0.76%) |
Aug 22, 2018 | 3945 | 3987 | 3912 | 3969 | 0 | +30.61(+0.78%) |
Aug 21, 2018 | 3924 | 3971 | 3910 | 3938 | 0 | +15.33(+0.39%) |
Aug 20, 2018 | 3913 | 3966 | 3886 | 3923 | 0 | +4.42(+0.11%) |
Aug 17, 2018 | 3911 | 3941 | 3869 | 3918 | 0 | -3.76(-0.10%) |
Aug 16, 2018 | 3893 | 3964 | 3854 | 3922 | 0 | +62.97(+1.63%) |
Aug 15, 2018 | 3912 | 3926 | 3810 | 3859 | 0 | -90.96(-2.30%) |
Aug 14, 2018 | 3913 | 3985 | 3895 | 3950 | 0 | +65.99(+1.70%) |
Aug 13, 2018 | 3924 | 3961 | 3856 | 3884 | 0 | -43.76(-1.11%) |
Aug 10, 2018 | 3940 | 3978 | 3874 | 3928 | 0 | -52.09(-1.31%) |
Aug 09, 2018 | 3966 | 4026 | 3928 | 3980 | 0 | -15.36(-0.38%) |
Aug 08, 2018 | 3997 | 4061 | 3942 | 3995 | 0 | -29.86(-0.74%) |
Aug 07, 2018 | 4052 | 4114 | 4007 | 4025 | 0 | -10.38(-0.26%) |
Aug 06, 2018 | 4010 | 4068 | 3981 | 4036 | 0 | +13.03(+0.32%) |
Aug 03, 2018 | 3974 | 4062 | 3953 | 4023 | 0 | +55.16(+1.39%) |
Aug 02, 2018 | 3973 | 4019 | 3911 | 3967 | 0 | -78.70(-1.95%) |
Aug 01, 2018 | 4075 | 4118 | 4019 | 4046 | 0 | -25.98(-0.64%) |
Jul 31, 2018 | 4003 | 4101 | 3988 | 4072 | 0 | +84.09(+2.11%) |
Jul 30, 2018 | 4001 | 4059 | 3966 | 3988 | 0 | -1.20(-0.03%) |
Jul 27, 2018 | 4039 | 4064 | 3961 | 3989 | 0 | -33.40(-0.83%) |
Jul 26, 2018 | 3988 | 4061 | 3939 | 4023 | 0 | +31.22(+0.78%) |
Jul 25, 2018 | 3970 | 4010 | 3917 | 3991 | 0 | +24.55(+0.62%) |
Jul 24, 2018 | 3968 | 4020 | 3938 | 3967 | 0 | +12.68(+0.32%) |
Jul 23, 2018 | 4026 | 4038 | 3937 | 3954 | 0 | -68.54(-1.70%) |
Jul 20, 2018 | 4041 | 4075 | 3997 | 4023 | 0 | -11.19(-0.28%) |
Jul 19, 2018 | 4014 | 4055 | 3981 | 4034 | 0 | -5.13(-0.13%) |
Jul 18, 2018 | 4026 | 4073 | 3997 | 4039 | 0 | +15.07(+0.37%) |
Jul 17, 2018 | 3956 | 4042 | 3942 | 4024 | 0 | +65.49(+1.65%) |
Jul 16, 2018 | 4020 | 4033 | 3924 | 3958 | 0 | -61.92(-1.54%) |
Jul 13, 2018 | 4003 | 4056 | 3988 | 4020 | 0 | +16.69(+0.42%) |
Jul 12, 2018 | 4023 | 4053 | 3957 | 4004 | 0 | -2.88(-0.07%) |
Jul 11, 2018 | 4039 | 4077 | 3971 | 4007 | 0 | -72.73(-1.78%) |
Jul 10, 2018 | 4079 | 4132 | 4036 | 4079 | 0 | +19.41(+0.48%) |
Jul 09, 2018 | 3999 | 4080 | 3980 | 4060 | 0 | +81.89(+2.06%) |
Jul 06, 2018 | 3933 | 3993 | 3914 | 3978 | 0 | +31.84(+0.81%) |
Jul 05, 2018 | 3945 | 3971 | 3903 | 3946 | 0 | +16.26(+0.41%) |
Jul 03, 2018 | 3930 | 3930 | 3930 | 3930 | 0 | +1.23(+0.03%) |
Jul 02, 2018 | 3924 | 3950 | 3875 | 3929 | 0 | -14.25(-0.36%) |
Jun 29, 2018 | 3926 | 4001 | 3912 | 3943 | 0 | +30.19(+0.77%) |
Jun 28, 2018 | 3894 | 3939 | 3843 | 3913 | 0 | +22.12(+0.57%) |
Jun 27, 2018 | 3925 | 3976 | 3878 | 3891 | 0 | -38.05(-0.97%) |
Jun 26, 2018 | 3935 | 3968 | 3887 | 3929 | 0 | +3.07(+0.08%) |
Jun 25, 2018 | 3967 | 3991 | 3892 | 3926 | 0 | -50.24(-1.26%) |
Jun 22, 2018 | 3989 | 4022 | 3945 | 3976 | 0 | +27.19(+0.69%) |
Jun 21, 2018 | 3936 | 4002 | 3890 | 3949 | 0 | +14.73(+0.37%) |
Jun 20, 2018 | 3944 | 3966 | 3889 | 3934 | 0 | +3.29(+0.08%) |
Jun 19, 2018 | 3949 | 3971 | 3867 | 3931 | 0 | -70.62(-1.76%) |
Jun 18, 2018 | 3973 | 4023 | 3951 | 4001 | 0 | -7.70(-0.19%) |
Jun 15, 2018 | 4009 | 4043 | 3934 | 4009 | 0 | +101.15(+2.59%) |
Jun 14, 2018 | 3941 | 3956 | 3873 | 3908 | 0 | -20.68(-0.53%) |
Jun 13, 2018 | 3975 | 3987 | 3900 | 3928 | 0 | -40.00(-1.01%) |
Jun 12, 2018 | 3989 | 4018 | 3943 | 3968 | 0 | -22.82(-0.57%) |
Jun 11, 2018 | 4003 | 4038 | 3958 | 3991 | 0 | -8.71(-0.22%) |
Jun 08, 2018 | 3982 | 4024 | 3940 | 4000 | 0 | +33.79(+0.85%) |
Jun 07, 2018 | 3995 | 4021 | 3916 | 3966 | 0 | -41.16(-1.03%) |
Jun 06, 2018 | 3965 | 4019 | 3944 | 4007 | 0 | +46.87(+1.18%) |
Jun 05, 2018 | 3935 | 3986 | 3904 | 3960 | 0 | +16.62(+0.42%) |
Jun 04, 2018 | 3950 | 3979 | 3907 | 3944 | 0 | +8.72(+0.22%) |