Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7981 | 8233 | 7967 | 8135 | 0 | +144.72(+1.81%) |
Apr 27, 2018 | 8073 | 8087 | 7907 | 7990 | 0 | -93.53(-1.16%) |
Apr 26, 2018 | 8079 | 8158 | 8042 | 8084 | 0 | +28.06(+0.35%) |
Apr 25, 2018 | 8005 | 8143 | 7995 | 8056 | 0 | +34.95(+0.44%) |
Apr 24, 2018 | 8155 | 8188 | 7936 | 8021 | 0 | -113.22(-1.39%) |
Apr 23, 2018 | 8212 | 8217 | 8078 | 8134 | 0 | -23.62(-0.29%) |
Apr 20, 2018 | 8398 | 8428 | 8143 | 8158 | 0 | -348.52(-4.10%) |
Apr 19, 2018 | 8554 | 8634 | 8499 | 8506 | 0 | -248.09(-2.83%) |
Apr 18, 2018 | 8753 | 8802 | 8707 | 8754 | 0 | -19.69(-0.22%) |
Apr 17, 2018 | 8688 | 8808 | 8684 | 8774 | 0 | +119.12(+1.38%) |
Apr 16, 2018 | 8616 | 8673 | 8606 | 8655 | 0 | +53.66(+0.62%) |
Apr 13, 2018 | 8604 | 8656 | 8558 | 8601 | 0 | +29.04(+0.34%) |
Apr 12, 2018 | 8536 | 8614 | 8518 | 8572 | 0 | +83.68(+0.99%) |
Apr 11, 2018 | 8478 | 8561 | 8452 | 8488 | 0 | -39.87(-0.47%) |
Apr 10, 2018 | 8516 | 8565 | 8444 | 8528 | 0 | +157.52(+1.88%) |
Apr 09, 2018 | 8362 | 8520 | 8361 | 8371 | 0 | +82.21(+0.99%) |
Apr 06, 2018 | 8416 | 8490 | 8280 | 8288 | 0 | -217.58(-2.56%) |
Apr 05, 2018 | 8495 | 8576 | 8471 | 8506 | 0 | +58.58(+0.69%) |
Apr 04, 2018 | 8116 | 8467 | 8111 | 8448 | 0 | +158.51(+1.91%) |
Apr 03, 2018 | 8252 | 8306 | 8116 | 8289 | 0 | +84.17(+1.03%) |
Apr 02, 2018 | 8203 | 8316 | 8096 | 8205 | 0 | -54.15(-0.66%) |
Mar 29, 2018 | 8259 | 8259 | 8259 | 8259 | 0 | +64.00(+0.78%) |
Mar 28, 2018 | 8233 | 8369 | 8131 | 8195 | 0 | -91.56(-1.10%) |
Mar 27, 2018 | 8549 | 8622 | 8217 | 8287 | 0 | -218.07(-2.56%) |
Mar 26, 2018 | 8273 | 8521 | 8193 | 8505 | 0 | +385.43(+4.75%) |
Mar 23, 2018 | 8289 | 8364 | 8122 | 8119 | 0 | -192.47(-2.32%) |
Mar 22, 2018 | 8368 | 8500 | 8299 | 8312 | 0 | -119.12(-1.41%) |
Mar 21, 2018 | 8616 | 8619 | 8430 | 8431 | 0 | -195.43(-2.27%) |
Mar 20, 2018 | 8626 | 8702 | 8611 | 8626 | 0 | -2.95(-0.03%) |
Mar 19, 2018 | 8629 | 8736 | 8548 | 8629 | 0 | -133.89(-1.53%) |
Mar 16, 2018 | 8794 | 8817 | 8743 | 8763 | 0 | -31.01(-0.35%) |
Mar 15, 2018 | 8787 | 8872 | 8766 | 8794 | 0 | +10.33(+0.12%) |
Mar 14, 2018 | 8876 | 8886 | 8753 | 8784 | 0 | -75.31(-0.85%) |
Mar 13, 2018 | 8859 | 8859 | 8823 | 8859 | 0 | -86.14(-0.96%) |
Mar 12, 2018 | 8875 | 8978 | 8871 | 8945 | 0 | +85.65(+0.97%) |
Mar 09, 2018 | 8760 | 8860 | 8732 | 8860 | 0 | +149.64(+1.72%) |
Mar 08, 2018 | 8638 | 8719 | 8618 | 8710 | 0 | +94.02(+1.09%) |
Mar 07, 2018 | 8616 | 8616 | 8578 | 8616 | 0 | -80.73(-0.93%) |
Mar 06, 2018 | 8758 | 8774 | 8670 | 8697 | 0 | -7.38(-0.08%) |
Mar 05, 2018 | 8625 | 8749 | 8591 | 8704 | 0 | +30.03(+0.35%) |
Mar 02, 2018 | 8506 | 8678 | 8489 | 8674 | 0 | +59.56(+0.69%) |
Mar 01, 2018 | 8789 | 8849 | 8499 | 8614 | 0 | -153.58(-1.75%) |
Feb 28, 2018 | 8824 | 8891 | 8765 | 8768 | 0 | -13.29(-0.15%) |
Feb 27, 2018 | 8816 | 8884 | 8770 | 8781 | 0 | -28.55(-0.32%) |
Feb 26, 2018 | 8681 | 8830 | 8674 | 8810 | 0 | +170.81(+1.98%) |
Feb 23, 2018 | 8549 | 8646 | 8542 | 8639 | 0 | +147.67(+1.74%) |
Feb 22, 2018 | 8491 | 8491 | 8491 | 8491 | 0 | +70.39(+0.84%) |
Feb 21, 2018 | 8508 | 8571 | 8418 | 8421 | 0 | -38.39(-0.45%) |
Feb 20, 2018 | 8469 | 8578 | 8438 | 8459 | 0 | -28.55(-0.34%) |
Feb 16, 2018 | 8488 | 8488 | 8488 | 8488 | 0 | -27.57(-0.32%) |
Feb 15, 2018 | 8358 | 8520 | 8319 | 8515 | 0 | +276.64(+3.36%) |
Feb 14, 2018 | 8026 | 8247 | 8019 | 8239 | 0 | +149.16(+1.84%) |
Feb 13, 2018 | 8090 | 8110 | 8090 | 8090 | 0 | +80.23(+1.00%) |
Feb 12, 2018 | 7802 | 8067 | 7753 | 8009 | 0 | +310.12(+4.03%) |
Feb 09, 2018 | 7732 | 7772 | 7396 | 7699 | 0 | +62.02(+0.81%) |
Feb 08, 2018 | 7890 | 7925 | 7631 | 7637 | 0 | -216.09(-2.75%) |
Feb 07, 2018 | 8028 | 8030 | 7830 | 7853 | 0 | -171.80(-2.14%) |
Feb 06, 2018 | 7622 | 8059 | 7581 | 8025 | 0 | +321.93(+4.18%) |
Feb 05, 2018 | 7832 | 8067 | 7679 | 7703 | 0 | -197.39(-2.50%) |
Feb 02, 2018 | 8171 | 8203 | 7881 | 7901 | 0 | -358.36(-4.34%) |