Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6641 | 6641 | 6641 | 6641 | 0 | +91.53(+1.40%) |
Mar 28, 2018 | 6533 | 6631 | 6507 | 6549 | 0 | +17.15(+0.26%) |
Mar 27, 2018 | 6738 | 6742 | 6495 | 6532 | 0 | -174.12(-2.60%) |
Mar 26, 2018 | 6709 | 6805 | 6603 | 6706 | 0 | +109.18(+1.65%) |
Mar 23, 2018 | 6885 | 6901 | 6583 | 6597 | 0 | -267.77(-3.90%) |
Mar 22, 2018 | 7027 | 7069 | 6842 | 6865 | 0 | -195.32(-2.77%) |
Mar 21, 2018 | 7059 | 7131 | 7018 | 7060 | 0 | +12.09(+0.17%) |
Mar 20, 2018 | 6977 | 7063 | 6949 | 7048 | 0 | +94.50(+1.36%) |
Mar 19, 2018 | 7057 | 7082 | 6910 | 6954 | 0 | -126.32(-1.78%) |
Mar 16, 2018 | 7032 | 7106 | 6989 | 7080 | 0 | +40.95(+0.58%) |
Mar 15, 2018 | 7117 | 7140 | 7009 | 7039 | 0 | -64.51(-0.91%) |
Mar 14, 2018 | 7171 | 7195 | 7066 | 7104 | 0 | -47.50(-0.66%) |
Mar 13, 2018 | 7134 | 7234 | 7105 | 7151 | 0 | +71.46(+1.01%) |
Mar 12, 2018 | 7000 | 7105 | 6993 | 7080 | 0 | +81.60(+1.17%) |
Mar 09, 2018 | 6894 | 7001 | 6849 | 6998 | 0 | +138.49(+2.02%) |
Mar 08, 2018 | 6789 | 6876 | 6781 | 6860 | 0 | +81.93(+1.21%) |
Mar 07, 2018 | 6778 | 6886 | 6772 | 6778 | 0 | -86.14(-1.25%) |
Mar 06, 2018 | 6801 | 6868 | 6758 | 6864 | 0 | +80.51(+1.19%) |
Mar 05, 2018 | 6724 | 6806 | 6692 | 6783 | 0 | +39.34(+0.58%) |
Mar 02, 2018 | 6781 | 6809 | 6650 | 6744 | 0 | -107.71(-1.57%) |
Mar 01, 2018 | 6835 | 6936 | 6740 | 6852 | 0 | +17.07(+0.25%) |
Feb 28, 2018 | 7044 | 7063 | 6832 | 6835 | 0 | -200.25(-2.85%) |
Feb 27, 2018 | 7155 | 7207 | 7031 | 7035 | 0 | -105.11(-1.47%) |
Feb 26, 2018 | 7170 | 7187 | 7060 | 7140 | 0 | -15.22(-0.21%) |
Feb 23, 2018 | 7129 | 7172 | 7040 | 7155 | 0 | +55.38(+0.78%) |
Feb 22, 2018 | 7044 | 7140 | 7015 | 7100 | 0 | +77.99(+1.11%) |
Feb 21, 2018 | 7031 | 7125 | 7003 | 7022 | 0 | -8.52(-0.12%) |
Feb 20, 2018 | 7113 | 7169 | 7019 | 7030 | 0 | -82.52(-1.16%) |
Feb 16, 2018 | 7113 | 7113 | 7113 | 7113 | 0 | -66.40(-0.92%) |
Feb 15, 2018 | 7224 | 7234 | 7120 | 7179 | 0 | -13.90(-0.19%) |
Feb 14, 2018 | 7078 | 7206 | 7069 | 7193 | 0 | +62.33(+0.87%) |
Feb 13, 2018 | 7182 | 7212 | 7061 | 7131 | 0 | -77.45(-1.07%) |
Feb 12, 2018 | 7168 | 7288 | 7029 | 7208 | 0 | +131.25(+1.85%) |
Feb 09, 2018 | 7322 | 7391 | 6787 | 7077 | 0 | -173.41(-2.39%) |
Feb 08, 2018 | 7274 | 7571 | 7234 | 7250 | 0 | -300.66(-3.98%) |
Feb 07, 2018 | 7539 | 7628 | 7507 | 7551 | 0 | -13.71(-0.18%) |
Feb 06, 2018 | 7266 | 7591 | 7207 | 7565 | 0 | +88.35(+1.18%) |
Feb 05, 2018 | 7571 | 7622 | 7385 | 7476 | 0 | -136.72(-1.80%) |
Feb 02, 2018 | 7725 | 7765 | 7566 | 7613 | 0 | -159.30(-2.05%) |
Feb 01, 2018 | 7871 | 7887 | 7731 | 7772 | 0 | -121.79(-1.54%) |
Jan 31, 2018 | 7866 | 7920 | 7792 | 7894 | 0 | +75.62(+0.97%) |
Jan 30, 2018 | 7781 | 7841 | 7756 | 7819 | 0 | -20.10(-0.26%) |
Jan 29, 2018 | 7868 | 7910 | 7818 | 7839 | 0 | -46.06(-0.58%) |
Jan 26, 2018 | 7811 | 7908 | 7777 | 7885 | 0 | +98.74(+1.27%) |
Jan 25, 2018 | 7724 | 7795 | 7669 | 7786 | 0 | +62.38(+0.81%) |
Jan 24, 2018 | 7869 | 7895 | 7709 | 7724 | 0 | -111.91(-1.43%) |
Jan 23, 2018 | 7866 | 7884 | 7803 | 7836 | 0 | -17.55(-0.22%) |
Jan 22, 2018 | 7841 | 7887 | 7801 | 7853 | 0 | +15.89(+0.20%) |
Jan 19, 2018 | 7832 | 7861 | 7773 | 7837 | 0 | +27.65(+0.35%) |
Jan 18, 2018 | 7805 | 7837 | 7782 | 7810 | 0 | +1.03(+0.01%) |
Jan 17, 2018 | 7765 | 7827 | 7719 | 7809 | 0 | +88.91(+1.15%) |
Jan 16, 2018 | 7763 | 7823 | 7715 | 7720 | 0 | +3.40(+0.04%) |
Jan 12, 2018 | 7716 | 7716 | 7716 | 7716 | 0 | +59.77(+0.78%) |
Jan 11, 2018 | 7652 | 7691 | 7578 | 7656 | 0 | +7.70(+0.10%) |
Jan 10, 2018 | 7838 | 7847 | 7607 | 7649 | 0 | -202.29(-2.58%) |
Jan 09, 2018 | 7829 | 7925 | 7811 | 7851 | 0 | +7.88(+0.10%) |
Jan 08, 2018 | 7779 | 7864 | 7738 | 7843 | 0 | +67.03(+0.86%) |
Jan 05, 2018 | 7768 | 7826 | 7706 | 7776 | 0 | +38.60(+0.50%) |
Jan 04, 2018 | 7732 | 7785 | 7712 | 7738 | 0 | +11.47(+0.15%) |
Jan 03, 2018 | 7747 | 7776 | 7698 | 7726 | 0 | -28.38(-0.37%) |