Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8258 | 8258 | 8258 | 8258 | 0 | +130.11(+1.60%) |
Aug 30, 2018 | 8208 | 8228 | 7929 | 8128 | 0 | -82.09(-1.00%) |
Aug 29, 2018 | 8147 | 8238 | 8047 | 8210 | 0 | +88.05(+1.08%) |
Aug 28, 2018 | 8180 | 8260 | 8066 | 8122 | 0 | -61.92(-0.76%) |
Aug 27, 2018 | 8180 | 8259 | 8109 | 8184 | 0 | +25.58(+0.31%) |
Aug 24, 2018 | 8093 | 8180 | 8052 | 8158 | 0 | +91.03(+1.13%) |
Aug 23, 2018 | 8069 | 8133 | 7999 | 8067 | 0 | -2.62(-0.03%) |
Aug 22, 2018 | 8107 | 8189 | 8024 | 8070 | 0 | -82.06(-1.01%) |
Aug 21, 2018 | 8073 | 8201 | 8059 | 8152 | 0 | +81.76(+1.01%) |
Aug 20, 2018 | 8075 | 8140 | 7989 | 8070 | 0 | +33.50(+0.42%) |
Aug 17, 2018 | 7970 | 8103 | 7948 | 8037 | 0 | +54.20(+0.68%) |
Aug 16, 2018 | 7977 | 8037 | 7918 | 7982 | 0 | +37.74(+0.48%) |
Aug 15, 2018 | 7970 | 8003 | 7860 | 7945 | 0 | -74.30(-0.93%) |
Aug 14, 2018 | 7979 | 8073 | 7886 | 8019 | 0 | +59.43(+0.75%) |
Aug 13, 2018 | 8004 | 8058 | 7903 | 7960 | 0 | -39.89(-0.50%) |
Aug 10, 2018 | 7953 | 8089 | 7878 | 7999 | 0 | +15.42(+0.19%) |
Aug 09, 2018 | 7930 | 8070 | 7904 | 7984 | 0 | +53.22(+0.67%) |
Aug 08, 2018 | 7928 | 8021 | 7834 | 7931 | 0 | +10.98(+0.14%) |
Aug 07, 2018 | 7867 | 8055 | 7712 | 7920 | 0 | +119.30(+1.53%) |
Aug 06, 2018 | 7750 | 7846 | 7705 | 7801 | 0 | +91.16(+1.18%) |
Aug 03, 2018 | 7776 | 7944 | 7628 | 7709 | 0 | +78.91(+1.03%) |
Aug 02, 2018 | 7495 | 7732 | 7448 | 7630 | 0 | +106.99(+1.42%) |
Aug 01, 2018 | 7411 | 7595 | 7310 | 7523 | 0 | +102.89(+1.39%) |
Jul 31, 2018 | 7350 | 7481 | 7286 | 7421 | 0 | +89.16(+1.22%) |
Jul 30, 2018 | 7413 | 7507 | 7289 | 7331 | 0 | -93.57(-1.26%) |
Jul 27, 2018 | 7607 | 7648 | 7396 | 7425 | 0 | -163.97(-2.16%) |
Jul 26, 2018 | 7528 | 7646 | 7517 | 7589 | 0 | +42.15(+0.56%) |
Jul 25, 2018 | 7526 | 7625 | 7426 | 7547 | 0 | +2.73(+0.04%) |
Jul 24, 2018 | 7692 | 7719 | 7503 | 7544 | 0 | -118.39(-1.55%) |
Jul 23, 2018 | 7629 | 7697 | 7544 | 7662 | 0 | +22.80(+0.30%) |
Jul 20, 2018 | 7730 | 7780 | 7575 | 7640 | 0 | -58.09(-0.75%) |
Jul 19, 2018 | 7481 | 7755 | 7256 | 7698 | 0 | +118.72(+1.57%) |
Jul 18, 2018 | 7588 | 7640 | 7529 | 7579 | 0 | -6.97(-0.09%) |
Jul 17, 2018 | 7567 | 7642 | 7531 | 7586 | 0 | +21.79(+0.29%) |
Jul 16, 2018 | 7587 | 7646 | 7527 | 7564 | 0 | -10.29(-0.14%) |
Jul 13, 2018 | 7566 | 7626 | 7486 | 7574 | 0 | +62.81(+0.84%) |
Jul 12, 2018 | 7576 | 7596 | 7480 | 7512 | 0 | -65.20(-0.86%) |
Jul 11, 2018 | 7595 | 7636 | 7528 | 7577 | 0 | -38.62(-0.51%) |
Jul 10, 2018 | 7671 | 7715 | 7584 | 7616 | 0 | -34.17(-0.45%) |
Jul 09, 2018 | 7608 | 7680 | 7575 | 7650 | 0 | +63.95(+0.84%) |
Jul 06, 2018 | 7502 | 7607 | 7489 | 7586 | 0 | +94.56(+1.26%) |
Jul 05, 2018 | 7492 | 7516 | 7358 | 7491 | 0 | +61.94(+0.83%) |
Jul 03, 2018 | 7429 | 7429 | 7429 | 7429 | 0 | -92.24(-1.23%) |
Jul 02, 2018 | 7403 | 7538 | 7343 | 7521 | 0 | +87.17(+1.17%) |
Jun 29, 2018 | 7498 | 7554 | 7234 | 7434 | 0 | -73.99(-0.99%) |
Jun 28, 2018 | 7525 | 7609 | 7401 | 7508 | 0 | -83.06(-1.09%) |
Jun 27, 2018 | 7610 | 7723 | 7520 | 7591 | 0 | -15.71(-0.21%) |
Jun 26, 2018 | 7568 | 7656 | 7498 | 7607 | 0 | +67.56(+0.90%) |
Jun 25, 2018 | 7596 | 7629 | 7471 | 7539 | 0 | -65.15(-0.86%) |
Jun 22, 2018 | 7677 | 7720 | 7546 | 7605 | 0 | -44.22(-0.58%) |
Jun 21, 2018 | 7747 | 7784 | 7586 | 7649 | 0 | -124.17(-1.60%) |
Jun 20, 2018 | 7693 | 7815 | 7598 | 7773 | 0 | +99.56(+1.30%) |
Jun 19, 2018 | 7657 | 7716 | 7539 | 7673 | 0 | +12.42(+0.16%) |
Jun 18, 2018 | 7562 | 7706 | 7529 | 7661 | 0 | +79.18(+1.04%) |
Jun 15, 2018 | 7582 | 7609 | 7539 | 7582 | 0 | +39.96(+0.53%) |
Jun 14, 2018 | 7526 | 7601 | 7456 | 7542 | 0 | +67.51(+0.90%) |
Jun 13, 2018 | 7512 | 7538 | 7422 | 7474 | 0 | -43.09(-0.57%) |
Jun 12, 2018 | 7501 | 7581 | 7463 | 7517 | 0 | +12.85(+0.17%) |
Jun 11, 2018 | 7480 | 7544 | 7430 | 7505 | 0 | +27.37(+0.37%) |
Jun 08, 2018 | 7395 | 7506 | 7377 | 7477 | 0 | +64.15(+0.87%) |
Jun 07, 2018 | 7420 | 7478 | 7370 | 7413 | 0 | -4.00(-0.05%) |
Jun 06, 2018 | 7366 | 7449 | 7314 | 7417 | 0 | +54.24(+0.74%) |
Jun 05, 2018 | 7260 | 7390 | 7241 | 7363 | 0 | +100.24(+1.38%) |
Jun 04, 2018 | 7211 | 7337 | 7179 | 7263 | 0 | +93.90(+1.31%) |