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%) |
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%) |
May 01, 2018 | 6072 | 6108 | 6068 | 6100 | 0 | +28.40(+0.47%) |
Apr 30, 2018 | 6043 | 6079 | 6036 | 6072 | 0 | +28.70(+0.47%) |
Apr 29, 2018 | 6003 | 6043 | 6003 | 6043 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 6003 | 6043 | 6003 | 6043 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 6003 | 6043 | 6003 | 6043 | 0 | +39.90(+0.66%) |
Apr 26, 2018 | 6009 | 6028 | 5996 | 6003 | 0 | -6.40(-0.11%) |
Apr 25, 2018 | 5976 | 6016 | 5970 | 6009 | 0 | +0.00(+0.00%) |
Apr 24, 2018 | 5976 | 6016 | 5970 | 6009 | 0 | +33.40(+0.56%) |
Apr 23, 2018 | 5964 | 5987 | 5964 | 5976 | 0 | +11.60(+0.19%) |
Apr 22, 2018 | 5976 | 5980 | 5958 | 5964 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 5976 | 5980 | 5958 | 5964 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 5976 | 5980 | 5958 | 5964 | 0 | -11.90(-0.20%) |
Apr 19, 2018 | 5956 | 5996 | 5956 | 5976 | 0 | +20.00(+0.34%) |
Apr 18, 2018 | 5934 | 5959 | 5934 | 5956 | 0 | +22.00(+0.37%) |
Apr 17, 2018 | 5933 | 5963 | 5933 | 5934 | 0 | +1.30(+0.02%) |
Apr 16, 2018 | 5925 | 5959 | 5925 | 5933 | 0 | +8.30(+0.14%) |
Apr 15, 2018 | 5911 | 5940 | 5911 | 5925 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 5911 | 5940 | 5911 | 5925 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 5911 | 5940 | 5911 | 5925 | 0 | +13.40(+0.23%) |
Apr 12, 2018 | 5926 | 5932 | 5898 | 5911 | 0 | -14.40(-0.24%) |
Apr 11, 2018 | 5952 | 5958 | 5922 | 5926 | 0 | -26.00(-0.44%) |
Apr 10, 2018 | 5905 | 5952 | 5884 | 5952 | 0 | +47.00(+0.80%) |
Apr 09, 2018 | 5887 | 5911 | 5869 | 5905 | 0 | +17.80(+0.30%) |
Apr 08, 2018 | 5888 | 5897 | 5861 | 5887 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 5888 | 5897 | 5861 | 5887 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 5888 | 5897 | 5861 | 5887 | 0 | -1.10(-0.02%) |
Apr 05, 2018 | 5864 | 5905 | 5864 | 5888 | 0 | +24.30(+0.41%) |
Apr 04, 2018 | 5859 | 5870 | 5836 | 5864 | 0 | +4.50(+0.08%) |
Apr 03, 2018 | 5869 | 5873 | 5834 | 5859 | 0 | -9.60(-0.16%) |
Apr 02, 2018 | 5899 | 5912 | 5862 | 5869 | 0 | +0.00(+0.00%) |
Apr 01, 2018 | 5899 | 5912 | 5862 | 5869 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 5899 | 5912 | 5862 | 5869 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 5899 | 5912 | 5862 | 5869 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 5899 | 5912 | 5862 | 5869 | 0 | -30.40(-0.52%) |
Mar 28, 2018 | 5944 | 5944 | 5892 | 5899 | 0 | -44.50(-0.75%) |
Mar 27, 2018 | 5901 | 5948 | 5901 | 5944 | 0 | +42.30(+0.72%) |
Mar 26, 2018 | 5929 | 5929 | 5881 | 5901 | 0 | -27.60(-0.47%) |
Mar 25, 2018 | 6043 | 6043 | 5917 | 5929 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 6043 | 6043 | 5917 | 5929 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 6043 | 6043 | 5917 | 5929 | 0 | -114.20(-1.89%) |
Mar 22, 2018 | 6053 | 6061 | 6015 | 6043 | 0 | -9.90(-0.16%) |
Mar 21, 2018 | 6041 | 6066 | 6040 | 6053 | 0 | +12.30(+0.20%) |
Mar 20, 2018 | 6065 | 6065 | 6021 | 6041 | 0 | -23.90(-0.39%) |
Mar 19, 2018 | 6055 | 6086 | 6040 | 6065 | 0 | +8.90(+0.15%) |
Mar 18, 2018 | 6028 | 6059 | 6028 | 6056 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 6028 | 6059 | 6028 | 6056 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 6028 | 6059 | 6028 | 6056 | 0 | +28.20(+0.47%) |
Mar 15, 2018 | 6043 | 6043 | 6014 | 6028 | 0 | -15.00(-0.25%) |
Mar 14, 2018 | 6077 | 6077 | 6027 | 6043 | 0 | -34.50(-0.57%) |
Mar 13, 2018 | 6101 | 6101 | 6055 | 6077 | 0 | -24.30(-0.40%) |
Mar 12, 2018 | 6076 | 6131 | 6076 | 6101 | 0 | +32.30(+0.53%) |
Mar 11, 2018 | 6047 | 6082 | 6046 | 6069 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 6047 | 6082 | 6046 | 6069 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 6047 | 6082 | 6046 | 6069 | 0 | +22.50(+0.37%) |
Mar 08, 2018 | 6005 | 6047 | 6000 | 6047 | 0 | +41.20(+0.69%) |
Mar 07, 2018 | 6062 | 6062 | 5998 | 6005 | 0 | -56.10(-0.93%) |
Mar 06, 2018 | 5996 | 6077 | 5996 | 6062 | 0 | +65.10(+1.09%) |
Mar 05, 2018 | 6028 | 6028 | 5988 | 5996 | 0 | -32.00(-0.53%) |
Mar 04, 2018 | 6076 | 6076 | 6004 | 6028 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 6076 | 6076 | 6004 | 6028 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 6076 | 6076 | 6004 | 6028 | 0 | -47.30(-0.78%) |