Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7254 | 7254 | 7254 | 7254 | 0 | +70.06(+0.98%) |
Mar 28, 2018 | 7241 | 7309 | 7131 | 7184 | 0 | -57.08(-0.79%) |
Mar 27, 2018 | 7370 | 7436 | 7195 | 7241 | 0 | -121.54(-1.65%) |
Mar 26, 2018 | 7416 | 7536 | 7323 | 7363 | 0 | +74.69(+1.02%) |
Mar 23, 2018 | 7499 | 7590 | 7281 | 7288 | 0 | -196.32(-2.62%) |
Mar 22, 2018 | 7635 | 7710 | 7473 | 7484 | 0 | -194.17(-2.53%) |
Mar 21, 2018 | 7782 | 7854 | 7661 | 7679 | 0 | -100.27(-1.29%) |
Mar 20, 2018 | 7783 | 7821 | 7722 | 7779 | 0 | +13.69(+0.18%) |
Mar 19, 2018 | 7843 | 7879 | 7704 | 7765 | 0 | -86.21(-1.10%) |
Mar 16, 2018 | 7980 | 7980 | 7850 | 7851 | 0 | -123.31(-1.55%) |
Mar 15, 2018 | 7981 | 8026 | 7917 | 7975 | 0 | +9.78(+0.12%) |
Mar 14, 2018 | 7945 | 8056 | 7934 | 7965 | 0 | +11.70(+0.15%) |
Mar 13, 2018 | 8156 | 8160 | 7937 | 7953 | 0 | -171.48(-2.11%) |
Mar 12, 2018 | 8202 | 8203 | 8014 | 8125 | 0 | -28.66(-0.35%) |
Mar 09, 2018 | 7996 | 8197 | 7972 | 8153 | 0 | +270.19(+3.43%) |
Mar 08, 2018 | 8143 | 8289 | 7836 | 7883 | 0 | -219.45(-2.71%) |
Mar 07, 2018 | 7914 | 8143 | 7892 | 8103 | 0 | +148.16(+1.86%) |
Mar 06, 2018 | 7883 | 7985 | 7793 | 7954 | 0 | +91.13(+1.16%) |
Mar 05, 2018 | 7764 | 7877 | 7667 | 7863 | 0 | +87.94(+1.13%) |
Mar 02, 2018 | 7600 | 7792 | 7550 | 7775 | 0 | +170.85(+2.25%) |
Mar 01, 2018 | 7483 | 7735 | 7439 | 7604 | 0 | -58.28(-0.76%) |
Feb 28, 2018 | 7646 | 7748 | 7639 | 7663 | 0 | +56.02(+0.74%) |
Feb 27, 2018 | 7699 | 7755 | 7568 | 7607 | 0 | -90.60(-1.18%) |
Feb 26, 2018 | 7685 | 7762 | 7637 | 7697 | 0 | +14.10(+0.18%) |
Feb 23, 2018 | 7503 | 7708 | 7502 | 7683 | 0 | +183.11(+2.44%) |
Feb 22, 2018 | 7572 | 7591 | 7436 | 7500 | 0 | -51.21(-0.68%) |
Feb 21, 2018 | 7739 | 7744 | 7538 | 7551 | 0 | -167.27(-2.17%) |
Feb 20, 2018 | 7778 | 7864 | 7677 | 7719 | 0 | -100.34(-1.28%) |
Feb 16, 2018 | 7819 | 7819 | 7819 | 7819 | 0 | +44.26(+0.57%) |
Feb 15, 2018 | 7585 | 7786 | 7556 | 7775 | 0 | +227.61(+3.02%) |
Feb 14, 2018 | 7172 | 7569 | 7168 | 7547 | 0 | +333.90(+4.63%) |
Feb 13, 2018 | 7061 | 7217 | 7051 | 7213 | 0 | +133.99(+1.89%) |
Feb 12, 2018 | 7295 | 7316 | 7049 | 7079 | 0 | -172.24(-2.38%) |
Feb 09, 2018 | 7542 | 7568 | 7140 | 7251 | 0 | -289.24(-3.84%) |
Feb 08, 2018 | 7730 | 7738 | 7456 | 7541 | 0 | -107.48(-1.41%) |
Feb 07, 2018 | 7587 | 7679 | 7577 | 7648 | 0 | +65.24(+0.86%) |
Feb 06, 2018 | 7405 | 7641 | 7348 | 7583 | 0 | +31.40(+0.42%) |
Feb 05, 2018 | 7646 | 7672 | 7468 | 7551 | 0 | -120.95(-1.58%) |
Feb 02, 2018 | 7702 | 7729 | 7658 | 7672 | 0 | -57.89(-0.75%) |
Feb 01, 2018 | 7677 | 7745 | 7667 | 7730 | 0 | +30.17(+0.39%) |
Jan 31, 2018 | 7705 | 7734 | 7672 | 7700 | 0 | +7.25(+0.09%) |
Jan 30, 2018 | 7648 | 7726 | 7645 | 7693 | 0 | -0.09(-0.00%) |
Jan 29, 2018 | 7710 | 7733 | 7628 | 7693 | 0 | -39.86(-0.52%) |
Jan 26, 2018 | 7685 | 7741 | 7641 | 7733 | 0 | +48.63(+0.63%) |
Jan 25, 2018 | 7604 | 7690 | 7596 | 7684 | 0 | +82.78(+1.09%) |
Jan 24, 2018 | 7620 | 7644 | 7584 | 7601 | 0 | +10.67(+0.14%) |
Jan 23, 2018 | 7612 | 7636 | 7564 | 7591 | 0 | -12.50(-0.16%) |
Jan 22, 2018 | 7586 | 7641 | 7548 | 7603 | 0 | +0.39(+0.01%) |
Jan 19, 2018 | 7510 | 7625 | 7506 | 7603 | 0 | +76.98(+1.02%) |
Jan 18, 2018 | 7498 | 7551 | 7477 | 7526 | 0 | +15.79(+0.21%) |
Jan 17, 2018 | 7518 | 7564 | 7491 | 7510 | 0 | -6.00(-0.08%) |
Jan 16, 2018 | 7562 | 7594 | 7485 | 7516 | 0 | -11.16(-0.15%) |
Jan 12, 2018 | 7527 | 7527 | 7527 | 7527 | 0 | -23.07(-0.31%) |
Jan 11, 2018 | 7551 | 7594 | 7495 | 7550 | 0 | +24.38(+0.32%) |
Jan 10, 2018 | 7344 | 7557 | 7321 | 7526 | 0 | +425.77(+6.00%) |
Jan 09, 2018 | 7162 | 7256 | 7077 | 7100 | 0 | -39.07(-0.55%) |
Jan 08, 2018 | 7113 | 7171 | 7051 | 7139 | 0 | +9.91(+0.14%) |
Jan 05, 2018 | 7068 | 7187 | 6650 | 7129 | 0 | +85.41(+1.21%) |
Jan 04, 2018 | 7084 | 7208 | 7019 | 7044 | 0 | -35.09(-0.50%) |
Jan 03, 2018 | 7088 | 7128 | 6939 | 7079 | 0 | -2.25(-0.03%) |