Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6460 | 6464 | 6428 | 6428 | 0 | -32.70(-0.51%) |
Aug 30, 2018 | 6457 | 6481 | 6457 | 6460 | 0 | +3.50(+0.05%) |
Aug 29, 2018 | 6414 | 6457 | 6412 | 6457 | 0 | +43.50(+0.68%) |
Aug 28, 2018 | 6381 | 6427 | 6381 | 6414 | 0 | +32.40(+0.51%) |
Aug 27, 2018 | 6358 | 6382 | 6345 | 6381 | 0 | +23.20(+0.36%) |
Aug 26, 2018 | 6360 | 6384 | 6351 | 6358 | 0 | +0.00(+0.00%) |
Aug 25, 2018 | 6360 | 6384 | 6351 | 6358 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 6360 | 6384 | 6351 | 6358 | 0 | -2.40(-0.04%) |
Aug 23, 2018 | 6374 | 6386 | 6359 | 6360 | 0 | -13.50(-0.21%) |
Aug 22, 2018 | 6383 | 6383 | 6354 | 6374 | 0 | -9.20(-0.14%) |
Aug 21, 2018 | 6435 | 6436 | 6375 | 6383 | 0 | -52.10(-0.81%) |
Aug 20, 2018 | 6426 | 6447 | 6426 | 6435 | 0 | +8.90(+0.14%) |
Aug 19, 2018 | 6413 | 6434 | 6405 | 6426 | 0 | +0.00(+0.00%) |
Aug 18, 2018 | 6413 | 6434 | 6405 | 6426 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 6413 | 6434 | 6405 | 6426 | 0 | +13.60(+0.21%) |
Aug 16, 2018 | 6416 | 6416 | 6370 | 6413 | 0 | -3.10(-0.05%) |
Aug 15, 2018 | 6386 | 6416 | 6363 | 6416 | 0 | +29.50(+0.46%) |
Aug 14, 2018 | 6341 | 6394 | 6341 | 6386 | 0 | +44.90(+0.71%) |
Aug 13, 2018 | 6367 | 6368 | 6330 | 6341 | 0 | -25.50(-0.40%) |
Aug 12, 2018 | 6384 | 6395 | 6365 | 6367 | 0 | +0.00(+0.00%) |
Aug 11, 2018 | 6384 | 6395 | 6365 | 6367 | 0 | +0.00(+0.00%) |
Aug 10, 2018 | 6384 | 6395 | 6365 | 6367 | 0 | -16.80(-0.26%) |
Aug 09, 2018 | 6355 | 6398 | 6347 | 6384 | 0 | +28.70(+0.45%) |
Aug 08, 2018 | 6341 | 6366 | 6341 | 6355 | 0 | +14.10(+0.22%) |
Aug 07, 2018 | 6359 | 6359 | 6333 | 6341 | 0 | -18.20(-0.29%) |
Aug 06, 2018 | 6326 | 6373 | 6326 | 6359 | 0 | +32.60(+0.52%) |
Aug 05, 2018 | 6328 | 6359 | 6323 | 6326 | 0 | +0.00(+0.00%) |
Aug 04, 2018 | 6328 | 6359 | 6323 | 6326 | 0 | +0.00(+0.00%) |
Aug 03, 2018 | 6328 | 6359 | 6323 | 6326 | 0 | -1.30(-0.02%) |
Aug 02, 2018 | 6362 | 6364 | 6328 | 6328 | 0 | -34.40(-0.54%) |
Aug 01, 2018 | 6366 | 6379 | 6358 | 6362 | 0 | -4.10(-0.06%) |
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%) |