Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4590 | 4590 | 4444 | 4444 | 1 | +11.25(+0.25%) |
Jul 30, 2018 | 4522 | 4611 | 4432 | 4432 | 4 | -11.25(-0.25%) |
Jul 27, 2018 | 4568 | 4568 | 4421 | 4444 | 5 | -33.75(-0.75%) |
Jul 26, 2018 | 4512 | 4669 | 4444 | 4478 | 25 | -191.25(-4.10%) |
Jul 25, 2018 | 4487 | 4669 | 4487 | 4669 | 8 | +157.50(+3.49%) |
Jul 24, 2018 | 4767 | 4432 | 4511 | 9 | +78.75(+1.78%) | |
Jul 23, 2018 | 4568 | 4814 | 4432 | 4432 | 13 | -135.00(-2.96%) |
Jul 20, 2018 | 4671 | 4714 | 4535 | 4568 | 6 | -112.50(-2.40%) |
Jul 19, 2018 | 4792 | 4815 | 4658 | 4680 | 9 | -56.25(-1.19%) |
Jul 18, 2018 | 4822 | 4838 | 4669 | 4736 | 17 | +0.00(+0.00%) |
Jul 17, 2018 | 4658 | 4836 | 4579 | 4736 | 52 | +180.00(+3.95%) |
Jul 16, 2018 | 4455 | 4761 | 4455 | 4556 | 27 | +135.00(+3.05%) |
Jul 13, 2018 | 4388 | 4825 | 4354 | 4421 | 63 | +270.00(+6.50%) |
Jul 12, 2018 | 4139 | 4388 | 3937 | 4151 | 41 | -11.25(-0.27%) |
Jul 11, 2018 | 3958 | 4275 | 3958 | 4162 | 37 | +191.25(+4.82%) |
Jul 10, 2018 | 4365 | 4365 | 3881 | 3971 | 24 | -146.25(-3.55%) |
Jul 09, 2018 | 4275 | 3994 | 4118 | 18 | +61.88(+1.53%) | |
Jul 06, 2018 | 4174 | 4251 | 3939 | 4056 | 8 | -219.38(-5.13%) |
Jul 05, 2018 | 4151 | 4275 | 3994 | 4275 | 2 | +133.65(+3.23%) |
Jul 03, 2018 | 4141 | 4141 | 4141 | 0 | -32.40(-0.78%) | |
Jul 02, 2018 | 3994 | 4275 | 3994 | 4174 | 18 | +146.25(+3.63%) |
Jun 29, 2018 | 3892 | 4083 | 3892 | 4028 | 11 | -135.00(-3.24%) |
Jun 28, 2018 | 4444 | 4444 | 3855 | 4162 | 16 | -168.86(-3.90%) |
Jun 27, 2018 | 4185 | 4399 | 3881 | 4331 | 47 | +135.11(+3.22%) |
Jun 26, 2018 | 4286 | 4354 | 3890 | 4196 | 45 | -45.00(-1.06%) |
Jun 25, 2018 | 4646 | 4646 | 4174 | 4241 | 26 | -281.25(-6.22%) |
Jun 22, 2018 | 4230 | 4624 | 4185 | 4522 | 16 | +123.75(+2.81%) |
Jun 21, 2018 | 4387 | 4423 | 4202 | 4399 | 14 | +67.50(+1.56%) |
Jun 20, 2018 | 4388 | 4646 | 4331 | 4331 | 46 | -67.50(-1.53%) |
Jun 19, 2018 | 4410 | 4500 | 4399 | 4399 | 5 | +22.50(+0.51%) |
Jun 18, 2018 | 4646 | 4646 | 4376 | 4376 | 5 | -56.25(-1.27%) |
Jun 15, 2018 | 4500 | 4331 | 4432 | 19 | +101.25(+2.34%) | |
Jun 14, 2018 | 4421 | 4792 | 4331 | 4331 | 28 | -22.50(-0.52%) |
Jun 13, 2018 | 4568 | 4714 | 4331 | 4354 | 23 | -157.50(-3.49%) |
Jun 12, 2018 | 4882 | 4894 | 4500 | 4511 | 39 | -292.50(-6.09%) |
Jun 11, 2018 | 4894 | 5051 | 4680 | 4804 | 50 | -33.75(-0.70%) |
Jun 08, 2018 | 4633 | 4950 | 4633 | 4838 | 16 | +11.25(+0.23%) |
Jun 07, 2018 | 4838 | 4950 | 4612 | 4826 | 20 | +56.25(+1.18%) |
Jun 06, 2018 | 4781 | 5130 | 4758 | 4770 | 75 | -67.50(-1.40%) |
Jun 05, 2018 | 4658 | 4882 | 4658 | 4838 | 23 | +67.50(+1.42%) |
Jun 04, 2018 | 4832 | 4832 | 4489 | 4770 | 27 | +45.00(+0.95%) |
Jun 01, 2018 | 4568 | 4725 | 4344 | 4725 | 33 | +168.75(+3.70%) |
May 31, 2018 | 4500 | 4749 | 4388 | 4556 | 5 | +90.00(+2.02%) |
May 30, 2018 | 4658 | 4984 | 4466 | 4466 | 47 | -146.25(-3.17%) |
May 29, 2018 | 4331 | 4826 | 4061 | 4612 | 95 | +281.25(+6.49%) |
May 25, 2018 | 4331 | 4331 | 4331 | 0 | +247.50(+6.06%) | |
May 24, 2018 | 4129 | 4196 | 4016 | 4084 | 60 | -11.25(-0.27%) |
May 23, 2018 | 4016 | 4196 | 3994 | 4095 | 21 | +56.25(+1.39%) |
May 22, 2018 | 4500 | 4556 | 3690 | 4039 | 119 | -562.50(-12.22%) |
May 21, 2018 | 5288 | 5850 | 4230 | 4601 | 875 | -180.00(-3.76%) |
May 18, 2018 | 4894 | 5445 | 4720 | 4781 | 37 | -112.50(-2.30%) |
May 17, 2018 | 4725 | 4894 | 4612 | 4894 | 8 | -22.50(-0.46%) |
May 16, 2018 | 4656 | 5062 | 4635 | 4916 | 27 | +416.25(+9.25%) |
May 15, 2018 | 4331 | 4838 | 4331 | 4500 | 31 | +157.50(+3.63%) |
May 14, 2018 | 4320 | 4388 | 4320 | 4342 | 7 | -22.39(-0.51%) |
May 11, 2018 | 4286 | 4365 | 4275 | 4365 | 4 | +78.64(+1.83%) |
May 10, 2018 | 4301 | 4342 | 4286 | 4286 | 2 | -22.50(-0.52%) |
May 09, 2018 | 4320 | 4320 | 4298 | 4309 | 2 | +21.37(+0.50%) |
May 08, 2018 | 4310 | 4331 | 4287 | 4287 | 2 | -21.37(-0.50%) |
May 07, 2018 | 4340 | 4354 | 4298 | 4309 | 8 | +67.50(+1.59%) |
May 04, 2018 | 4185 | 4379 | 4185 | 4241 | 12 | +22.50(+0.53%) |
May 03, 2018 | 4443 | 4443 | 4219 | 4219 | 9 | -225.00(-5.06%) |
May 02, 2018 | 4296 | 4444 | 4007 | 4444 | 8 | +90.00(+2.07%) |