Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7272 | 7292 | 7129 | 7182 | 0 | -85.33(-1.17%) |
May 30, 2018 | 7263 | 7341 | 7195 | 7267 | 0 | +33.61(+0.46%) |
May 29, 2018 | 7239 | 7301 | 7164 | 7234 | 0 | -34.24(-0.47%) |
May 25, 2018 | 7268 | 7268 | 7268 | 7268 | 0 | -30.87(-0.42%) |
May 24, 2018 | 7239 | 7342 | 7216 | 7299 | 0 | +56.23(+0.78%) |
May 23, 2018 | 7217 | 7264 | 7177 | 7242 | 0 | +4.38(+0.06%) |
May 22, 2018 | 7379 | 7401 | 7122 | 7238 | 0 | -125.37(-1.70%) |
May 21, 2018 | 7340 | 7397 | 7228 | 7363 | 0 | +48.52(+0.66%) |
May 18, 2018 | 7304 | 7357 | 7266 | 7315 | 0 | +17.66(+0.24%) |
May 17, 2018 | 7284 | 7334 | 7236 | 7297 | 0 | -4.04(-0.06%) |
May 16, 2018 | 7228 | 7372 | 7188 | 7301 | 0 | +77.80(+1.08%) |
May 15, 2018 | 7249 | 7295 | 7154 | 7224 | 0 | -32.09(-0.44%) |
May 14, 2018 | 7335 | 7391 | 7214 | 7256 | 0 | -56.21(-0.77%) |
May 11, 2018 | 7270 | 7392 | 7027 | 7312 | 0 | +25.35(+0.35%) |
May 10, 2018 | 7317 | 7360 | 7160 | 7286 | 0 | -16.62(-0.23%) |
May 09, 2018 | 7124 | 7338 | 7075 | 7303 | 0 | +183.06(+2.57%) |
May 08, 2018 | 7064 | 7171 | 7012 | 7120 | 0 | +62.74(+0.89%) |
May 07, 2018 | 7031 | 7096 | 6858 | 7057 | 0 | +38.66(+0.55%) |
May 04, 2018 | 6898 | 7048 | 6861 | 7019 | 0 | +138.67(+2.02%) |
May 03, 2018 | 6787 | 6918 | 6740 | 6880 | 0 | +78.40(+1.15%) |
May 02, 2018 | 6772 | 6866 | 6732 | 6802 | 0 | +25.93(+0.38%) |
May 01, 2018 | 6749 | 6855 | 6641 | 6776 | 0 | -6.85(-0.10%) |
Apr 30, 2018 | 6867 | 6919 | 6757 | 6782 | 0 | -66.62(-0.97%) |
Apr 27, 2018 | 6806 | 6938 | 6779 | 6849 | 0 | +113.72(+1.69%) |
Apr 26, 2018 | 6747 | 6790 | 6658 | 6735 | 0 | +17.35(+0.26%) |
Apr 25, 2018 | 6743 | 6809 | 6673 | 6718 | 0 | -42.58(-0.63%) |
Apr 24, 2018 | 6850 | 6962 | 6690 | 6761 | 0 | -46.89(-0.69%) |
Apr 23, 2018 | 6836 | 6901 | 6687 | 6808 | 0 | +21.65(+0.32%) |
Apr 20, 2018 | 6873 | 6915 | 6712 | 6786 | 0 | -93.77(-1.36%) |
Apr 19, 2018 | 6961 | 7040 | 6691 | 6880 | 0 | -79.10(-1.14%) |
Apr 18, 2018 | 7064 | 7096 | 6903 | 6959 | 0 | -123.28(-1.74%) |
Apr 17, 2018 | 7076 | 7122 | 7015 | 7082 | 0 | +55.39(+0.79%) |
Apr 16, 2018 | 6995 | 7060 | 6958 | 7027 | 0 | +61.68(+0.89%) |
Apr 13, 2018 | 6989 | 7013 | 6921 | 6965 | 0 | -11.85(-0.17%) |
Apr 12, 2018 | 7005 | 7023 | 6903 | 6977 | 0 | +3.19(+0.05%) |
Apr 11, 2018 | 6979 | 7045 | 6911 | 6974 | 0 | -19.39(-0.28%) |
Apr 10, 2018 | 6965 | 7033 | 6910 | 6993 | 0 | +93.29(+1.35%) |
Apr 09, 2018 | 6964 | 6994 | 6878 | 6900 | 0 | -41.34(-0.60%) |
Apr 06, 2018 | 6994 | 7085 | 6860 | 6941 | 0 | -81.45(-1.16%) |
Apr 05, 2018 | 7042 | 7104 | 6945 | 7022 | 0 | +22.57(+0.32%) |
Apr 04, 2018 | 6849 | 7024 | 6833 | 7000 | 0 | +83.28(+1.20%) |
Apr 03, 2018 | 6809 | 6934 | 6710 | 6917 | 0 | +130.48(+1.92%) |
Apr 02, 2018 | 6865 | 6950 | 6686 | 6786 | 0 | -81.25(-1.18%) |
Mar 29, 2018 | 6867 | 6867 | 6867 | 6867 | 0 | +112.48(+1.67%) |
Mar 28, 2018 | 6723 | 6816 | 6689 | 6755 | 0 | +29.97(+0.45%) |
Mar 27, 2018 | 6743 | 6858 | 6649 | 6725 | 0 | -7.01(-0.10%) |
Mar 26, 2018 | 6769 | 6787 | 6588 | 6732 | 0 | +34.41(+0.51%) |
Mar 23, 2018 | 6772 | 6823 | 6628 | 6698 | 0 | -70.56(-1.04%) |
Mar 22, 2018 | 6765 | 6856 | 6704 | 6768 | 0 | -47.25(-0.69%) |
Mar 21, 2018 | 6782 | 6908 | 6758 | 6815 | 0 | +28.01(+0.41%) |
Mar 20, 2018 | 6760 | 6840 | 6729 | 6787 | 0 | +29.22(+0.43%) |
Mar 19, 2018 | 6728 | 6809 | 6605 | 6758 | 0 | -0.20(-0.00%) |
Mar 16, 2018 | 6697 | 6822 | 6667 | 6758 | 0 | +63.30(+0.95%) |
Mar 15, 2018 | 6750 | 6832 | 6627 | 6695 | 0 | -65.13(-0.96%) |
Mar 14, 2018 | 6791 | 6843 | 6689 | 6760 | 0 | -16.87(-0.25%) |
Mar 13, 2018 | 6861 | 6956 | 6762 | 6777 | 0 | -65.05(-0.95%) |
Mar 12, 2018 | 6816 | 6911 | 6766 | 6842 | 0 | +26.97(+0.40%) |
Mar 09, 2018 | 6788 | 6891 | 6703 | 6815 | 0 | +43.88(+0.65%) |
Mar 08, 2018 | 6848 | 6872 | 6732 | 6771 | 0 | -72.55(-1.06%) |
Mar 07, 2018 | 6822 | 6947 | 6801 | 6844 | 0 | -12.19(-0.18%) |
Mar 06, 2018 | 6677 | 6875 | 6634 | 6856 | 0 | +155.36(+2.32%) |
Mar 05, 2018 | 6601 | 6747 | 6502 | 6701 | 0 | +67.04(+1.01%) |
Mar 02, 2018 | 6384 | 6667 | 6330 | 6634 | 0 | +187.13(+2.90%) |