Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4550 | 4550 | 4256 | 4340 | 442 | -210.00(-4.62%) |
Jun 28, 2018 | 4424 | 4802 | 4158 | 4550 | 691 | +126.00(+2.85%) |
Jun 27, 2018 | 4830 | 4886 | 4387 | 4424 | 790 | -392.00(-8.14%) |
Jun 26, 2018 | 5040 | 5292 | 4592 | 4816 | 1,181 | -168.00(-3.37%) |
Jun 25, 2018 | 5320 | 5512 | 4747 | 4984 | 1,478 | -322.00(-6.07%) |
Jun 22, 2018 | 5446 | 5642 | 5012 | 5306 | 1,410 | +56.00(+1.07%) |
Jun 21, 2018 | 5740 | 5978 | 5208 | 5250 | 3,371 | -980.00(-15.73%) |
Jun 20, 2018 | 4900 | 6244 | 4690 | 6230 | 8,943 | +1708.00(+37.77%) |
Jun 19, 2018 | 4018 | 4956 | 3920 | 4522 | 7,805 | +1092.00(+31.84%) |
Jun 18, 2018 | 3710 | 3724 | 3388 | 3430 | 212 | -224.00(-6.13%) |
Jun 15, 2018 | 3724 | 3416 | 3654 | 181 | +238.00(+6.97%) | |
Jun 14, 2018 | 3290 | 3500 | 3248 | 3416 | 276 | +112.00(+3.39%) |
Jun 13, 2018 | 3430 | 3500 | 3234 | 3304 | 191 | -140.00(-4.07%) |
Jun 12, 2018 | 3472 | 3556 | 3430 | 3444 | 119 | -56.00(-1.60%) |
Jun 11, 2018 | 3542 | 3668 | 3458 | 3500 | 149 | -42.00(-1.19%) |
Jun 08, 2018 | 3486 | 3626 | 3486 | 3542 | 207 | +56.00(+1.61%) |
Jun 07, 2018 | 3654 | 3682 | 3444 | 3486 | 393 | -168.00(-4.60%) |
Jun 06, 2018 | 3794 | 3976 | 3626 | 3654 | 280 | -196.00(-5.09%) |
Jun 05, 2018 | 3850 | 3920 | 3752 | 3850 | 168 | -28.00(-0.72%) |
Jun 04, 2018 | 4004 | 4011 | 3836 | 3878 | 78 | -98.00(-2.46%) |
Jun 01, 2018 | 3822 | 4004 | 3766 | 3976 | 273 | +56.00(+1.43%) |
May 31, 2018 | 4074 | 4102 | 3892 | 3920 | 132 | -98.00(-2.44%) |
May 30, 2018 | 4018 | 4074 | 3948 | 4018 | 101 | +0.00(+0.00%) |
May 29, 2018 | 3990 | 4060 | 3937 | 4018 | 97 | -28.00(-0.69%) |
May 25, 2018 | 4046 | 4046 | 4046 | 0 | -56.00(-1.37%) | |
May 24, 2018 | 4074 | 4116 | 3990 | 4102 | 123 | +0.00(+0.00%) |
May 23, 2018 | 4172 | 4172 | 3990 | 4102 | 122 | -56.00(-1.35%) |
May 22, 2018 | 4130 | 4159 | 4102 | 4158 | 178 | +42.00(+1.02%) |
May 21, 2018 | 4116 | 4144 | 4046 | 4116 | 266 | +42.00(+1.03%) |
May 18, 2018 | 4088 | 4150 | 4018 | 4074 | 192 | -56.00(-1.36%) |
May 17, 2018 | 4172 | 4200 | 4074 | 4130 | 289 | -14.00(-0.34%) |
May 16, 2018 | 4088 | 4172 | 3990 | 4144 | 273 | +98.00(+2.42%) |
May 15, 2018 | 3836 | 4046 | 3766 | 4046 | 282 | +182.00(+4.71%) |
May 14, 2018 | 3906 | 3962 | 3836 | 3864 | 150 | +0.00(+0.00%) |
May 11, 2018 | 3752 | 3920 | 3738 | 3864 | 259 | +126.00(+3.37%) |
May 10, 2018 | 3640 | 3794 | 3570 | 3738 | 174 | +70.00(+1.91%) |
May 09, 2018 | 3696 | 3724 | 3402 | 3668 | 532 | -70.00(-1.87%) |
May 08, 2018 | 3808 | 3808 | 3668 | 3738 | 111 | -28.00(-0.74%) |
May 07, 2018 | 3752 | 3962 | 3738 | 3766 | 370 | -112.00(-2.89%) |
May 04, 2018 | 3794 | 3892 | 3712 | 3878 | 108 | +98.00(+2.59%) |
May 03, 2018 | 3710 | 3780 | 3682 | 3780 | 83 | +84.00(+2.27%) |
May 02, 2018 | 3780 | 3836 | 3682 | 3696 | 137 | -84.00(-2.22%) |
May 01, 2018 | 3878 | 3934 | 3724 | 3780 | 128 | -70.00(-1.82%) |
Apr 30, 2018 | 3850 | 3962 | 3724 | 3850 | 279 | +0.00(+0.00%) |
Apr 27, 2018 | 3850 | 3892 | 3822 | 3850 | 67 | +28.00(+0.73%) |
Apr 26, 2018 | 3822 | 3850 | 3724 | 3822 | 150 | +14.00(+0.37%) |
Apr 25, 2018 | 3962 | 3976 | 3808 | 3808 | 149 | -182.00(-4.56%) |
Apr 24, 2018 | 4032 | 4074 | 3878 | 3990 | 124 | +0.00(+0.00%) |
Apr 23, 2018 | 3990 | 4123 | 3864 | 3990 | 298 | -42.00(-1.04%) |
Apr 20, 2018 | 4116 | 4158 | 3990 | 4032 | 225 | -70.00(-1.71%) |
Apr 19, 2018 | 3878 | 4130 | 3850 | 4102 | 450 | +224.00(+5.78%) |
Apr 18, 2018 | 4004 | 4060 | 3808 | 3878 | 382 | -126.00(-3.15%) |
Apr 17, 2018 | 4060 | 4172 | 3864 | 4004 | 393 | +0.00(+0.00%) |
Apr 16, 2018 | 4074 | 4364 | 3990 | 4004 | 855 | -14.00(-0.35%) |
Apr 13, 2018 | 3976 | 4088 | 3906 | 4018 | 229 | +42.00(+1.06%) |
Apr 12, 2018 | 3962 | 4074 | 3948 | 3976 | 91 | +28.00(+0.71%) |
Apr 11, 2018 | 4004 | 4046 | 3892 | 3948 | 112 | -56.00(-1.40%) |
Apr 10, 2018 | 4060 | 4060 | 3864 | 4004 | 344 | -14.00(-0.35%) |
Apr 09, 2018 | 4060 | 4186 | 3990 | 4018 | 223 | +28.00(+0.70%) |
Apr 06, 2018 | 4074 | 4242 | 3892 | 3990 | 224 | -140.00(-3.39%) |
Apr 05, 2018 | 3948 | 4144 | 3892 | 4130 | 230 | +210.00(+5.36%) |
Apr 04, 2018 | 3906 | 3962 | 3836 | 3920 | 205 | -56.00(-1.41%) |
Apr 03, 2018 | 4018 | 4116 | 3850 | 3976 | 263 | +14.00(+0.35%) |