Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3769 | 3769 | 3734 | 3741 | 0 | -40.97(-1.08%) |
Aug 30, 2018 | 3813 | 3813 | 3781 | 3782 | 0 | -35.78(-0.94%) |
Aug 29, 2018 | 3819 | 3826 | 3807 | 3817 | 0 | +1.45(+0.04%) |
Aug 28, 2018 | 3825 | 3833 | 3816 | 3816 | 0 | -4.85(-0.13%) |
Aug 27, 2018 | 3816 | 3826 | 3805 | 3821 | 0 | +15.29(+0.40%) |
Aug 26, 2018 | 3798 | 3820 | 3798 | 3806 | 0 | +0.00(+0.00%) |
Aug 25, 2018 | 3798 | 3820 | 3798 | 3806 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 3798 | 3820 | 3798 | 3806 | 0 | +6.48(+0.17%) |
Aug 23, 2018 | 3806 | 3814 | 3797 | 3799 | 0 | -1.01(-0.03%) |
Aug 22, 2018 | 3794 | 3814 | 3794 | 3800 | 0 | -0.34(-0.01%) |
Aug 21, 2018 | 3782 | 3812 | 3774 | 3800 | 0 | +12.73(+0.34%) |
Aug 20, 2018 | 3778 | 3798 | 3777 | 3788 | 0 | +19.21(+0.51%) |
Aug 19, 2018 | 3778 | 3787 | 3751 | 3768 | 0 | +0.00(+0.00%) |
Aug 18, 2018 | 3778 | 3787 | 3751 | 3768 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 3778 | 3787 | 3751 | 3768 | 0 | -7.14(-0.19%) |
Aug 16, 2018 | 3775 | 3783 | 3761 | 3776 | 0 | +15.82(+0.42%) |
Aug 15, 2018 | 3823 | 3827 | 3750 | 3760 | 0 | -50.58(-1.33%) |
Aug 14, 2018 | 3814 | 3825 | 3798 | 3810 | 0 | +8.47(+0.22%) |
Aug 13, 2018 | 3802 | 3812 | 3778 | 3802 | 0 | -17.01(-0.45%) |
Aug 12, 2018 | 3861 | 3861 | 3803 | 3819 | 0 | +0.00(+0.00%) |
Aug 11, 2018 | 3861 | 3861 | 3803 | 3819 | 0 | +0.00(+0.00%) |
Aug 10, 2018 | 3861 | 3861 | 3803 | 3819 | 0 | -69.87(-1.80%) |
Aug 09, 2018 | 3859 | 3889 | 3849 | 3889 | 0 | +25.13(+0.65%) |
Aug 08, 2018 | 3885 | 3885 | 3862 | 3864 | 0 | -20.65(-0.53%) |
Aug 07, 2018 | 3875 | 3889 | 3873 | 3884 | 0 | +17.78(+0.46%) |
Aug 06, 2018 | 3871 | 3880 | 3852 | 3867 | 0 | -7.56(-0.20%) |
Aug 05, 2018 | 3874 | 3879 | 3862 | 3874 | 0 | +0.00(+0.00%) |
Aug 04, 2018 | 3874 | 3879 | 3862 | 3874 | 0 | +0.00(+0.00%) |
Aug 03, 2018 | 3874 | 3879 | 3862 | 3874 | 0 | +11.85(+0.31%) |
Aug 02, 2018 | 3888 | 3895 | 3853 | 3862 | 0 | -32.36(-0.83%) |
Aug 01, 2018 | 3906 | 3914 | 3894 | 3895 | 0 | -4.42(-0.11%) |
Jul 31, 2018 | 3903 | 3913 | 3896 | 3899 | 0 | -16.49(-0.42%) |
Jul 30, 2018 | 3913 | 3924 | 3908 | 3916 | 0 | -10.10(-0.26%) |
Jul 29, 2018 | 3880 | 3929 | 3880 | 3926 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 3880 | 3929 | 3880 | 3926 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 3880 | 3929 | 3880 | 3926 | 0 | +50.68(+1.31%) |
Jul 26, 2018 | 3863 | 3875 | 3853 | 3875 | 0 | +11.09(+0.29%) |
Jul 25, 2018 | 3869 | 3884 | 3858 | 3864 | 0 | +1.39(+0.04%) |
Jul 24, 2018 | 3839 | 3870 | 3833 | 3862 | 0 | +30.19(+0.79%) |
Jul 23, 2018 | 3812 | 3835 | 3801 | 3832 | 0 | +17.12(+0.45%) |
Jul 22, 2018 | 3806 | 3828 | 3800 | 3815 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 3806 | 3828 | 3800 | 3815 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 3806 | 3828 | 3800 | 3815 | 0 | +5.73(+0.15%) |
Jul 19, 2018 | 3821 | 3829 | 3804 | 3809 | 0 | -10.98(-0.29%) |
Jul 18, 2018 | 3816 | 3828 | 3813 | 3820 | 0 | +2.77(+0.07%) |
Jul 17, 2018 | 3810 | 3824 | 3798 | 3818 | 0 | +10.97(+0.29%) |
Jul 16, 2018 | 3807 | 3824 | 3803 | 3807 | 0 | +2.59(+0.07%) |
Jul 15, 2018 | 3802 | 3812 | 3799 | 3804 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 3802 | 3812 | 3799 | 3804 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 3802 | 3812 | 3799 | 3804 | 0 | +2.74(+0.07%) |
Jul 12, 2018 | 3789 | 3803 | 3778 | 3801 | 0 | +21.56(+0.57%) |
Jul 11, 2018 | 3781 | 3791 | 3771 | 3780 | 0 | -23.76(-0.62%) |
Jul 10, 2018 | 3800 | 3810 | 3791 | 3804 | 0 | +6.48(+0.17%) |
Jul 09, 2018 | 3785 | 3801 | 3780 | 3797 | 0 | +26.39(+0.70%) |
Jul 08, 2018 | 3757 | 3771 | 3751 | 3771 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 3757 | 3771 | 3751 | 3771 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 3757 | 3771 | 3751 | 3771 | 0 | +23.44(+0.63%) |
Jul 05, 2018 | 3726 | 3770 | 3725 | 3747 | 0 | +27.13(+0.73%) |
Jul 04, 2018 | 3710 | 3726 | 3706 | 3720 | 0 | +4.74(+0.13%) |
Jul 03, 2018 | 3710 | 3728 | 3693 | 3715 | 0 | +18.08(+0.49%) |
Jul 02, 2018 | 3695 | 3706 | 3664 | 3697 | 0 | -22.58(-0.61%) |