Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5471 | 5471 | 5403 | 5407 | 0 | -71.21(-1.30%) |
Aug 30, 2018 | 5494 | 5499 | 5467 | 5478 | 0 | -23.27(-0.42%) |
Aug 29, 2018 | 5496 | 5504 | 5476 | 5501 | 0 | +16.34(+0.30%) |
Aug 28, 2018 | 5490 | 5507 | 5477 | 5485 | 0 | +5.89(+0.11%) |
Aug 27, 2018 | 5455 | 5487 | 5448 | 5479 | 0 | +46.60(+0.86%) |
Aug 26, 2018 | 5423 | 5450 | 5421 | 5432 | 0 | +0.00(+0.00%) |
Aug 25, 2018 | 5423 | 5450 | 5421 | 5432 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 5423 | 5450 | 5421 | 5432 | 0 | +13.17(+0.24%) |
Aug 23, 2018 | 5422 | 5437 | 5415 | 5419 | 0 | -1.28(-0.02%) |
Aug 22, 2018 | 5401 | 5432 | 5401 | 5421 | 0 | +12.01(+0.22%) |
Aug 21, 2018 | 5372 | 5427 | 5367 | 5409 | 0 | +28.95(+0.54%) |
Aug 20, 2018 | 5362 | 5398 | 5356 | 5380 | 0 | +34.72(+0.65%) |
Aug 19, 2018 | 5356 | 5367 | 5314 | 5345 | 0 | +0.00(+0.00%) |
Aug 18, 2018 | 5356 | 5367 | 5314 | 5345 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 5356 | 5367 | 5314 | 5345 | 0 | -4.09(-0.08%) |
Aug 16, 2018 | 5326 | 5355 | 5307 | 5349 | 0 | +43.80(+0.83%) |
Aug 15, 2018 | 5415 | 5417 | 5287 | 5305 | 0 | -98.19(-1.82%) |
Aug 14, 2018 | 5437 | 5448 | 5392 | 5403 | 0 | -8.91(-0.16%) |
Aug 13, 2018 | 5402 | 5429 | 5385 | 5412 | 0 | -2.36(-0.04%) |
Aug 12, 2018 | 5456 | 5467 | 5391 | 5415 | 0 | +0.00(+0.00%) |
Aug 11, 2018 | 5456 | 5467 | 5391 | 5415 | 0 | +0.00(+0.00%) |
Aug 10, 2018 | 5456 | 5467 | 5391 | 5415 | 0 | -87.57(-1.59%) |
Aug 09, 2018 | 5488 | 5502 | 5469 | 5502 | 0 | +0.35(+0.01%) |
Aug 08, 2018 | 5518 | 5530 | 5497 | 5502 | 0 | -19.41(-0.35%) |
Aug 07, 2018 | 5491 | 5539 | 5490 | 5521 | 0 | +44.13(+0.81%) |
Aug 06, 2018 | 5487 | 5502 | 5457 | 5477 | 0 | -1.80(-0.03%) |
Aug 05, 2018 | 5476 | 5492 | 5459 | 5479 | 0 | +0.00(+0.00%) |
Aug 04, 2018 | 5476 | 5492 | 5459 | 5479 | 0 | +0.00(+0.00%) |
Aug 03, 2018 | 5476 | 5492 | 5459 | 5479 | 0 | +18.00(+0.33%) |
Aug 02, 2018 | 5478 | 5484 | 5446 | 5461 | 0 | -37.39(-0.68%) |
Aug 01, 2018 | 5520 | 5532 | 5496 | 5498 | 0 | -12.93(-0.23%) |
Jul 31, 2018 | 5506 | 5529 | 5496 | 5511 | 0 | +20.08(+0.37%) |
Jul 30, 2018 | 5490 | 5507 | 5482 | 5491 | 0 | -20.54(-0.37%) |
Jul 29, 2018 | 5478 | 5514 | 5476 | 5512 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 5478 | 5514 | 5476 | 5512 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 5478 | 5514 | 5476 | 5512 | 0 | +31.21(+0.57%) |
Jul 26, 2018 | 5463 | 5481 | 5435 | 5481 | 0 | +54.14(+1.00%) |
Jul 25, 2018 | 5445 | 5452 | 5414 | 5426 | 0 | -7.78(-0.14%) |
Jul 24, 2018 | 5399 | 5453 | 5390 | 5434 | 0 | +55.94(+1.04%) |
Jul 23, 2018 | 5383 | 5386 | 5359 | 5378 | 0 | -20.07(-0.37%) |
Jul 22, 2018 | 5410 | 5424 | 5342 | 5398 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 5410 | 5424 | 5342 | 5398 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 5410 | 5424 | 5342 | 5398 | 0 | -18.75(-0.35%) |
Jul 19, 2018 | 5438 | 5444 | 5410 | 5417 | 0 | -30.37(-0.56%) |
Jul 18, 2018 | 5442 | 5460 | 5438 | 5447 | 0 | +24.90(+0.46%) |
Jul 17, 2018 | 5406 | 5427 | 5383 | 5423 | 0 | +13.11(+0.24%) |
Jul 16, 2018 | 5429 | 5440 | 5405 | 5409 | 0 | -19.77(-0.36%) |
Jul 15, 2018 | 5428 | 5440 | 5418 | 5429 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 5428 | 5440 | 5418 | 5429 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 5428 | 5440 | 5418 | 5429 | 0 | +23.30(+0.43%) |
Jul 12, 2018 | 5369 | 5406 | 5349 | 5406 | 0 | +51.97(+0.97%) |
Jul 11, 2018 | 5393 | 5397 | 5354 | 5354 | 0 | -80.43(-1.48%) |
Jul 10, 2018 | 5410 | 5437 | 5405 | 5434 | 0 | +36.25(+0.67%) |
Jul 09, 2018 | 5403 | 5419 | 5385 | 5398 | 0 | +22.34(+0.42%) |
Jul 08, 2018 | 5387 | 5393 | 5345 | 5376 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 5387 | 5393 | 5345 | 5376 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 5387 | 5393 | 5345 | 5376 | 0 | +9.45(+0.18%) |
Jul 05, 2018 | 5326 | 5392 | 5325 | 5366 | 0 | +45.82(+0.86%) |
Jul 04, 2018 | 5314 | 5333 | 5307 | 5320 | 0 | +3.73(+0.07%) |
Jul 03, 2018 | 5302 | 5336 | 5284 | 5317 | 0 | +40.01(+0.76%) |
Jul 02, 2018 | 5264 | 5293 | 5243 | 5277 | 0 | -46.77(-0.88%) |
Jul 01, 2018 | 5335 | 5358 | 5318 | 5324 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 5335 | 5358 | 5318 | 5324 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 5335 | 5358 | 5318 | 5324 | 0 | +47.89(+0.91%) |
Jun 28, 2018 | 5308 | 5341 | 5250 | 5276 | 0 | -51.56(-0.97%) |
Jun 27, 2018 | 5284 | 5372 | 5246 | 5327 | 0 | +45.91(+0.87%) |
Jun 26, 2018 | 5309 | 5316 | 5281 | 5281 | 0 | -2.57(-0.05%) |
Jun 25, 2018 | 5351 | 5362 | 5284 | 5284 | 0 | -103.52(-1.92%) |
Jun 24, 2018 | 5330 | 5389 | 5327 | 5387 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 5330 | 5389 | 5327 | 5387 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 5330 | 5389 | 5327 | 5387 | 0 | +71.37(+1.34%) |
Jun 21, 2018 | 5387 | 5396 | 5302 | 5316 | 0 | -56.30(-1.05%) |
Jun 20, 2018 | 5418 | 5418 | 5372 | 5372 | 0 | -18.32(-0.34%) |
Jun 19, 2018 | 5388 | 5398 | 5366 | 5391 | 0 | -59.85(-1.10%) |
Jun 18, 2018 | 5488 | 5492 | 5418 | 5450 | 0 | -51.40(-0.93%) |
Jun 17, 2018 | 5543 | 5561 | 5502 | 5502 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 5543 | 5561 | 5502 | 5502 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 5543 | 5561 | 5502 | 5502 | 0 | -26.58(-0.48%) |
Jun 14, 2018 | 5420 | 5543 | 5408 | 5528 | 0 | +75.73(+1.39%) |
Jun 13, 2018 | 5457 | 5474 | 5448 | 5453 | 0 | -0.64(-0.01%) |
Jun 12, 2018 | 5495 | 5496 | 5449 | 5453 | 0 | -20.54(-0.38%) |
Jun 11, 2018 | 5460 | 5480 | 5451 | 5474 | 0 | +23.69(+0.43%) |
Jun 10, 2018 | 5420 | 5459 | 5405 | 5450 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 5420 | 5459 | 5405 | 5450 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 5420 | 5459 | 5405 | 5450 | 0 | +1.86(+0.03%) |
Jun 07, 2018 | 5483 | 5500 | 5441 | 5448 | 0 | -9.20(-0.17%) |
Jun 06, 2018 | 5471 | 5480 | 5420 | 5458 | 0 | -3.39(-0.06%) |
Jun 05, 2018 | 5465 | 5513 | 5461 | 5461 | 0 | -11.96(-0.22%) |
Jun 04, 2018 | 5498 | 5501 | 5469 | 5473 | 0 | +7.38(+0.14%) |
Jun 03, 2018 | 5440 | 5483 | 5438 | 5466 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 5440 | 5483 | 5438 | 5466 | 0 | +0.00(+0.00%) |
Jun 01, 2018 | 5440 | 5483 | 5438 | 5466 | 0 | +67.13(+1.24%) |
May 31, 2018 | 5441 | 5453 | 5381 | 5398 | 0 | -28.95(-0.53%) |
May 30, 2018 | 5420 | 5434 | 5386 | 5427 | 0 | -10.71(-0.20%) |
May 29, 2018 | 5466 | 5480 | 5390 | 5438 | 0 | -70.87(-1.29%) |
May 28, 2018 | 5566 | 5577 | 5492 | 5509 | 0 | -33.62(-0.61%) |
May 27, 2018 | 5571 | 5592 | 5520 | 5543 | 0 | +0.00(+0.00%) |
May 26, 2018 | 5571 | 5592 | 5520 | 5543 | 0 | +0.00(+0.00%) |
May 25, 2018 | 5571 | 5592 | 5520 | 5543 | 0 | -5.90(-0.11%) |
May 24, 2018 | 5577 | 5599 | 5523 | 5548 | 0 | -17.40(-0.31%) |
May 23, 2018 | 5626 | 5626 | 5544 | 5566 | 0 | -74.25(-1.32%) |
May 22, 2018 | 5638 | 5653 | 5629 | 5640 | 0 | +2.59(+0.05%) |
May 21, 2018 | 5627 | 5657 | 5626 | 5638 | 0 | +23.00(+0.41%) |
May 20, 2018 | 5610 | 5643 | 5603 | 5615 | 0 | +0.00(+0.00%) |
May 19, 2018 | 5610 | 5643 | 5603 | 5615 | 0 | +0.00(+0.00%) |
May 18, 2018 | 5610 | 5643 | 5603 | 5615 | 0 | -7.41(-0.13%) |
May 17, 2018 | 5570 | 5622 | 5570 | 5622 | 0 | +54.38(+0.98%) |
May 16, 2018 | 5546 | 5571 | 5541 | 5568 | 0 | +14.38(+0.26%) |
May 15, 2018 | 5529 | 5563 | 5528 | 5553 | 0 | +12.48(+0.23%) |
May 14, 2018 | 5539 | 5542 | 5524 | 5541 | 0 | -1.26(-0.02%) |
May 13, 2018 | 5533 | 5545 | 5521 | 5542 | 0 | +0.00(+0.00%) |
May 12, 2018 | 5533 | 5545 | 5521 | 5542 | 0 | +0.00(+0.00%) |
May 11, 2018 | 5533 | 5545 | 5521 | 5542 | 0 | -4.01(-0.07%) |
May 10, 2018 | 5532 | 5547 | 5523 | 5546 | 0 | +11.32(+0.20%) |
May 09, 2018 | 5521 | 5535 | 5512 | 5535 | 0 | +12.70(+0.23%) |
May 08, 2018 | 5524 | 5529 | 5496 | 5522 | 0 | -9.49(-0.17%) |
May 07, 2018 | 5512 | 5532 | 5504 | 5531 | 0 | +15.37(+0.28%) |
May 06, 2018 | 5496 | 5516 | 5486 | 5516 | 0 | +0.00(+0.00%) |
May 05, 2018 | 5496 | 5516 | 5486 | 5516 | 0 | +0.00(+0.00%) |
May 04, 2018 | 5496 | 5516 | 5486 | 5516 | 0 | +14.39(+0.26%) |
May 03, 2018 | 5515 | 5524 | 5490 | 5502 | 0 | -27.56(-0.50%) |
May 02, 2018 | 5511 | 5539 | 5509 | 5529 | 0 | +8.72(+0.16%) |