Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3401 | 3439 | 3389 | 3421 | 0 | +20.86(+0.61%) |
Jul 30, 2018 | 3404 | 3411 | 3388 | 3401 | 0 | -4.22(-0.12%) |
Jul 29, 2018 | 3391 | 3407 | 3375 | 3405 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 3391 | 3407 | 3375 | 3405 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 3391 | 3407 | 3375 | 3405 | 0 | +13.18(+0.39%) |
Jul 26, 2018 | 3365 | 3400 | 3364 | 3392 | 0 | +27.03(+0.80%) |
Jul 25, 2018 | 3355 | 3376 | 3355 | 3365 | 0 | +8.87(+0.26%) |
Jul 24, 2018 | 3307 | 3375 | 3307 | 3356 | 0 | +49.96(+1.51%) |
Jul 23, 2018 | 3309 | 3312 | 3296 | 3306 | 0 | -2.85(-0.09%) |
Jul 22, 2018 | 3302 | 3312 | 3276 | 3309 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 3302 | 3312 | 3276 | 3309 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 3302 | 3312 | 3276 | 3309 | 0 | +6.47(+0.20%) |
Jul 19, 2018 | 3312 | 3314 | 3289 | 3302 | 0 | -9.78(-0.30%) |
Jul 18, 2018 | 3284 | 3316 | 3283 | 3312 | 0 | +29.10(+0.89%) |
Jul 17, 2018 | 3294 | 3301 | 3271 | 3283 | 0 | -8.57(-0.26%) |
Jul 16, 2018 | 3282 | 3308 | 3273 | 3291 | 0 | +6.18(+0.19%) |
Jul 15, 2018 | 3268 | 3293 | 3265 | 3285 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 3268 | 3293 | 3265 | 3285 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 3268 | 3293 | 3265 | 3285 | 0 | +12.08(+0.37%) |
Jul 12, 2018 | 3252 | 3281 | 3244 | 3273 | 0 | +20.93(+0.64%) |
Jul 11, 2018 | 3307 | 3307 | 3249 | 3252 | 0 | -54.69(-1.65%) |
Jul 10, 2018 | 3282 | 3309 | 3282 | 3307 | 0 | +25.42(+0.77%) |
Jul 09, 2018 | 3269 | 3288 | 3267 | 3281 | 0 | +12.46(+0.38%) |
Jul 08, 2018 | 3262 | 3282 | 3252 | 3269 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 3262 | 3282 | 3252 | 3269 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 3262 | 3282 | 3252 | 3269 | 0 | +7.27(+0.22%) |
Jul 05, 2018 | 3256 | 3299 | 3252 | 3262 | 0 | +6.58(+0.20%) |
Jul 04, 2018 | 3225 | 3262 | 3221 | 3255 | 0 | +30.69(+0.95%) |
Jul 03, 2018 | 3230 | 3255 | 3224 | 3224 | 0 | -4.90(-0.15%) |
Jul 02, 2018 | 3255 | 3255 | 3216 | 3229 | 0 | -26.66(-0.82%) |
Jul 01, 2018 | 3244 | 3278 | 3244 | 3256 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 3244 | 3278 | 3244 | 3256 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 3244 | 3278 | 3244 | 3256 | 0 | +10.49(+0.32%) |
Jun 28, 2018 | 3263 | 3270 | 3218 | 3245 | 0 | -19.04(-0.58%) |
Jun 27, 2018 | 3231 | 3274 | 3188 | 3265 | 0 | +33.98(+1.05%) |
Jun 26, 2018 | 3227 | 3260 | 3227 | 3231 | 0 | +2.97(+0.09%) |
Jun 25, 2018 | 3290 | 3298 | 3227 | 3228 | 0 | -59.18(-1.80%) |
Jun 24, 2018 | 3246 | 3292 | 3246 | 3287 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 3246 | 3292 | 3246 | 3287 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 3246 | 3292 | 3246 | 3287 | 0 | +40.54(+1.25%) |
Jun 21, 2018 | 3249 | 3264 | 3233 | 3246 | 0 | -2.33(-0.07%) |
Jun 20, 2018 | 3269 | 3288 | 3248 | 3249 | 0 | -20.07(-0.61%) |
Jun 19, 2018 | 3308 | 3308 | 3257 | 3269 | 0 | -40.84(-1.23%) |
Jun 18, 2018 | 3349 | 3349 | 3306 | 3309 | 0 | -39.81(-1.19%) |
Jun 17, 2018 | 3376 | 3376 | 3339 | 3349 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 3376 | 3376 | 3339 | 3349 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 3376 | 3376 | 3339 | 3349 | 0 | -26.57(-0.79%) |
Jun 14, 2018 | 3358 | 3382 | 3333 | 3376 | 0 | +18.55(+0.55%) |
Jun 13, 2018 | 3378 | 3390 | 3343 | 3357 | 0 | -20.92(-0.62%) |
Jun 12, 2018 | 3382 | 3401 | 3375 | 3378 | 0 | -3.33(-0.10%) |
Jun 11, 2018 | 3350 | 3385 | 3345 | 3382 | 0 | +32.29(+0.96%) |
Jun 10, 2018 | 3357 | 3357 | 3319 | 3349 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 3357 | 3357 | 3319 | 3349 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 3357 | 3357 | 3319 | 3349 | 0 | -7.41(-0.22%) |
Jun 07, 2018 | 3301 | 3366 | 3301 | 3357 | 0 | +56.20(+1.70%) |
Jun 06, 2018 | 3267 | 3321 | 3267 | 3300 | 0 | +32.34(+0.99%) |
Jun 05, 2018 | 3330 | 3354 | 3267 | 3268 | 0 | -65.76(-1.97%) |
Jun 04, 2018 | 3358 | 3383 | 3317 | 3334 | 0 | -23.24(-0.69%) |
Jun 03, 2018 | 3361 | 3403 | 3327 | 3357 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 3361 | 3403 | 3327 | 3357 | 0 | +0.00(+0.00%) |
Jun 01, 2018 | 3361 | 3403 | 3327 | 3357 | 0 | -5.36(-0.16%) |
May 31, 2018 | 3331 | 3363 | 3315 | 3362 | 0 | +0.00(+0.00%) |
May 30, 2018 | 3331 | 3363 | 3315 | 3362 | 0 | +30.80(+0.92%) |
May 29, 2018 | 3405 | 3405 | 3272 | 3332 | 0 | -73.09(-2.15%) |
May 28, 2018 | 3405 | 3426 | 3384 | 3405 | 0 | -0.60(-0.02%) |
May 27, 2018 | 3438 | 3438 | 3379 | 3405 | 0 | +0.00(+0.00%) |
May 26, 2018 | 3438 | 3438 | 3379 | 3405 | 0 | +0.00(+0.00%) |
May 25, 2018 | 3438 | 3438 | 3379 | 3405 | 0 | -28.80(-0.84%) |
May 24, 2018 | 3482 | 3483 | 3419 | 3434 | 0 | -47.69(-1.37%) |
May 23, 2018 | 3514 | 3515 | 3462 | 3482 | 0 | -32.62(-0.93%) |
May 22, 2018 | 3486 | 3524 | 3481 | 3514 | 0 | +28.67(+0.82%) |
May 21, 2018 | 3510 | 3510 | 3476 | 3486 | 0 | +0.00(+0.00%) |
May 20, 2018 | 3510 | 3510 | 3476 | 3486 | 0 | +0.00(+0.00%) |
May 19, 2018 | 3510 | 3510 | 3476 | 3486 | 0 | +0.00(+0.00%) |
May 18, 2018 | 3510 | 3510 | 3476 | 3486 | 0 | -24.49(-0.70%) |
May 17, 2018 | 3489 | 3518 | 3478 | 3510 | 0 | +19.78(+0.57%) |
May 16, 2018 | 3531 | 3535 | 3490 | 3490 | 0 | -40.55(-1.15%) |
May 15, 2018 | 3513 | 3549 | 3509 | 3531 | 0 | +18.34(+0.52%) |
May 14, 2018 | 3522 | 3525 | 3498 | 3513 | 0 | -9.46(-0.27%) |
May 13, 2018 | 3499 | 3537 | 3479 | 3522 | 0 | +0.00(+0.00%) |
May 12, 2018 | 3499 | 3537 | 3479 | 3522 | 0 | +0.00(+0.00%) |
May 11, 2018 | 3499 | 3537 | 3479 | 3522 | 0 | +22.01(+0.63%) |
May 10, 2018 | 3461 | 3501 | 3458 | 3500 | 0 | +0.00(+0.00%) |
May 09, 2018 | 3461 | 3501 | 3458 | 3500 | 0 | +40.83(+1.18%) |
May 08, 2018 | 3485 | 3485 | 3441 | 3459 | 0 | -24.98(-0.72%) |
May 07, 2018 | 3453 | 3487 | 3453 | 3484 | 0 | +31.60(+0.92%) |
May 06, 2018 | 3474 | 3475 | 3427 | 3453 | 0 | +0.00(+0.00%) |
May 05, 2018 | 3474 | 3475 | 3427 | 3453 | 0 | +0.00(+0.00%) |
May 04, 2018 | 3474 | 3475 | 3427 | 3453 | 0 | -22.27(-0.64%) |
May 03, 2018 | 3476 | 3482 | 3454 | 3475 | 0 | -0.79(-0.02%) |
May 02, 2018 | 3468 | 3498 | 3461 | 3476 | 0 | +7.30(+0.21%) |