Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6369 | 6386 | 6359 | 6366 | 0 | -2.60(-0.04%) |
Jul 30, 2018 | 6389 | 6392 | 6353 | 6369 | 0 | -22.70(-0.36%) |
Jul 29, 2018 | 6338 | 6394 | 6338 | 6392 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 6338 | 6394 | 6338 | 6392 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 6338 | 6394 | 6338 | 6392 | 0 | +53.90(+0.85%) |
Jul 26, 2018 | 6342 | 6345 | 6310 | 6338 | 0 | -4.10(-0.06%) |
Jul 25, 2018 | 6355 | 6367 | 6333 | 6342 | 0 | -13.50(-0.21%) |
Jul 24, 2018 | 6320 | 6358 | 6320 | 6355 | 0 | +35.10(+0.56%) |
Jul 23, 2018 | 6377 | 6377 | 6319 | 6320 | 0 | -57.30(-0.90%) |
Jul 22, 2018 | 6355 | 6387 | 6348 | 6377 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 6355 | 6387 | 6348 | 6377 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 6355 | 6387 | 6348 | 6377 | 0 | +22.40(+0.35%) |
Jul 19, 2018 | 6329 | 6364 | 6329 | 6355 | 0 | +25.90(+0.41%) |
Jul 18, 2018 | 6288 | 6341 | 6288 | 6329 | 0 | +40.70(+0.65%) |
Jul 17, 2018 | 6327 | 6327 | 6286 | 6288 | 0 | -38.30(-0.61%) |
Jul 16, 2018 | 6351 | 6359 | 6321 | 6327 | 0 | -25.20(-0.40%) |
Jul 15, 2018 | 6350 | 6368 | 6335 | 6352 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 6350 | 6368 | 6335 | 6352 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 6350 | 6368 | 6335 | 6352 | 0 | +2.10(+0.03%) |
Jul 12, 2018 | 6300 | 6360 | 6295 | 6350 | 0 | +49.60(+0.79%) |
Jul 11, 2018 | 6343 | 6343 | 6296 | 6300 | 0 | -42.60(-0.67%) |
Jul 10, 2018 | 6366 | 6387 | 6342 | 6343 | 0 | -23.60(-0.37%) |
Jul 09, 2018 | 6356 | 6383 | 6356 | 6366 | 0 | +10.70(+0.17%) |
Jul 08, 2018 | 6303 | 6357 | 6303 | 6356 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 6303 | 6357 | 6303 | 6356 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 6303 | 6357 | 6303 | 6356 | 0 | +52.80(+0.84%) |
Jul 05, 2018 | 6274 | 6306 | 6272 | 6303 | 0 | +29.30(+0.47%) |
Jul 04, 2018 | 6303 | 6306 | 6265 | 6274 | 0 | -29.20(-0.46%) |
Jul 03, 2018 | 6273 | 6310 | 6273 | 6303 | 0 | +29.50(+0.47%) |
Jul 02, 2018 | 6290 | 6316 | 6273 | 6273 | 0 | -16.40(-0.26%) |
Jul 01, 2018 | 6306 | 6322 | 6290 | 6290 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 6306 | 6322 | 6290 | 6290 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 6306 | 6322 | 6290 | 6290 | 0 | -16.10(-0.26%) |
Jun 28, 2018 | 6290 | 6310 | 6273 | 6306 | 0 | +15.30(+0.24%) |
Jun 27, 2018 | 6292 | 6311 | 6286 | 6290 | 0 | -1.60(-0.03%) |
Jun 26, 2018 | 6309 | 6309 | 6259 | 6292 | 0 | -16.60(-0.26%) |
Jun 25, 2018 | 6322 | 6348 | 6303 | 6309 | 0 | -13.40(-0.21%) |
Jun 24, 2018 | 6333 | 6342 | 6314 | 6322 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 6333 | 6342 | 6314 | 6322 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 6333 | 6342 | 6314 | 6322 | 0 | -10.80(-0.17%) |
Jun 21, 2018 | 6275 | 6348 | 6275 | 6333 | 0 | +58.40(+0.93%) |
Jun 20, 2018 | 6209 | 6275 | 6209 | 6274 | 0 | +65.70(+1.06%) |
Jun 19, 2018 | 6213 | 6253 | 6209 | 6209 | 0 | -4.00(-0.06%) |
Jun 18, 2018 | 6205 | 6222 | 6196 | 6213 | 0 | +7.50(+0.12%) |
Jun 17, 2018 | 6130 | 6211 | 6130 | 6205 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 6130 | 6211 | 6130 | 6205 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 6130 | 6211 | 6130 | 6205 | 0 | +75.70(+1.23%) |
Jun 14, 2018 | 6133 | 6145 | 6119 | 6130 | 0 | -3.50(-0.06%) |
Jun 13, 2018 | 6165 | 6165 | 6122 | 6133 | 0 | -31.70(-0.51%) |
Jun 12, 2018 | 6157 | 6174 | 6154 | 6165 | 0 | +8.10(+0.13%) |
Jun 11, 2018 | 6169 | 6173 | 6153 | 6157 | 0 | +0.00(+0.00%) |
Jun 10, 2018 | 6169 | 6173 | 6153 | 6157 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 6169 | 6173 | 6153 | 6157 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 6169 | 6173 | 6153 | 6157 | 0 | -12.70(-0.21%) |
Jun 07, 2018 | 6137 | 6182 | 6137 | 6169 | 0 | +32.00(+0.52%) |
Jun 06, 2018 | 6108 | 6138 | 6108 | 6137 | 0 | +28.90(+0.47%) |
Jun 05, 2018 | 6139 | 6139 | 6097 | 6108 | 0 | -30.10(-0.49%) |
Jun 04, 2018 | 6104 | 6149 | 6104 | 6139 | 0 | +34.60(+0.57%) |
Jun 03, 2018 | 6124 | 6124 | 6087 | 6104 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 6124 | 6124 | 6087 | 6104 | 0 | +0.00(+0.00%) |
Jun 01, 2018 | 6124 | 6124 | 6087 | 6104 | 0 | -19.50(-0.32%) |
May 31, 2018 | 6094 | 6132 | 6094 | 6124 | 0 | +29.70(+0.49%) |
May 30, 2018 | 6122 | 6122 | 6073 | 6094 | 0 | -27.90(-0.46%) |
May 29, 2018 | 6114 | 6133 | 6105 | 6122 | 0 | +8.10(+0.13%) |
May 28, 2018 | 6141 | 6141 | 6104 | 6114 | 0 | -27.30(-0.44%) |
May 27, 2018 | 6144 | 6145 | 6124 | 6141 | 0 | +0.00(+0.00%) |
May 26, 2018 | 6144 | 6145 | 6124 | 6141 | 0 | +0.00(+0.00%) |
May 25, 2018 | 6144 | 6145 | 6124 | 6141 | 0 | -3.20(-0.05%) |
May 24, 2018 | 6140 | 6148 | 6121 | 6144 | 0 | +3.90(+0.06%) |
May 23, 2018 | 6150 | 6164 | 6135 | 6140 | 0 | -9.70(-0.16%) |
May 22, 2018 | 6190 | 6190 | 6138 | 6150 | 0 | -40.30(-0.65%) |
May 21, 2018 | 6191 | 6201 | 6176 | 6190 | 0 | -0.70(-0.01%) |
May 20, 2018 | 6197 | 6213 | 6183 | 6191 | 0 | +0.00(+0.00%) |
May 19, 2018 | 6197 | 6213 | 6183 | 6191 | 0 | +0.00(+0.00%) |
May 18, 2018 | 6197 | 6213 | 6183 | 6191 | 0 | -6.30(-0.10%) |
May 17, 2018 | 6208 | 6220 | 6182 | 6197 | 0 | -10.90(-0.18%) |
May 16, 2018 | 6199 | 6228 | 6196 | 6208 | 0 | +9.40(+0.15%) |
May 15, 2018 | 6235 | 6246 | 6199 | 6199 | 0 | -36.30(-0.58%) |
May 14, 2018 | 6216 | 6235 | 6212 | 6235 | 0 | +18.60(+0.30%) |
May 13, 2018 | 6216 | 6239 | 6216 | 6216 | 0 | +0.00(+0.00%) |
May 12, 2018 | 6216 | 6239 | 6216 | 6216 | 0 | +0.00(+0.00%) |
May 11, 2018 | 6216 | 6239 | 6216 | 6216 | 0 | +0.50(+0.01%) |
May 10, 2018 | 6204 | 6241 | 6204 | 6216 | 0 | +11.50(+0.19%) |
May 09, 2018 | 6183 | 6209 | 6176 | 6204 | 0 | +21.20(+0.34%) |
May 08, 2018 | 6176 | 6202 | 6176 | 6183 | 0 | +7.60(+0.12%) |
May 07, 2018 | 6155 | 6201 | 6155 | 6176 | 0 | +20.20(+0.33%) |
May 06, 2018 | 6187 | 6199 | 6155 | 6155 | 0 | +0.00(+0.00%) |
May 05, 2018 | 6187 | 6199 | 6155 | 6155 | 0 | +0.00(+0.00%) |
May 04, 2018 | 6187 | 6199 | 6155 | 6155 | 0 | -31.60(-0.51%) |
May 03, 2018 | 6137 | 6198 | 6137 | 6187 | 0 | +50.30(+0.82%) |
May 02, 2018 | 6100 | 6140 | 6096 | 6137 | 0 | +36.70(+0.60%) |