Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7597 | 7764 | 7574 | 7631 | 0 | +17.09(+0.22%) |
Apr 27, 2018 | 7724 | 7742 | 7486 | 7614 | 0 | -54.09(-0.71%) |
Apr 26, 2018 | 7571 | 7733 | 7463 | 7668 | 0 | +200.59(+2.69%) |
Apr 25, 2018 | 7483 | 7571 | 7147 | 7468 | 0 | -30.67(-0.41%) |
Apr 24, 2018 | 7796 | 7821 | 7383 | 7498 | 0 | -285.02(-3.66%) |
Apr 23, 2018 | 8039 | 8089 | 7744 | 7783 | 0 | -221.79(-2.77%) |
Apr 20, 2018 | 8114 | 8219 | 7962 | 8005 | 0 | -120.37(-1.48%) |
Apr 19, 2018 | 8130 | 8189 | 7981 | 8126 | 0 | -44.33(-0.54%) |
Apr 18, 2018 | 8213 | 8275 | 8086 | 8170 | 0 | -37.50(-0.46%) |
Apr 17, 2018 | 8051 | 8270 | 7907 | 8207 | 0 | +690.36(+9.18%) |
Apr 16, 2018 | 7717 | 7720 | 7425 | 7517 | 0 | -94.59(-1.24%) |
Apr 13, 2018 | 7750 | 7754 | 7528 | 7612 | 0 | +58.49(+0.77%) |
Apr 12, 2018 | 7565 | 7599 | 7492 | 7553 | 0 | +136.34(+1.84%) |
Apr 11, 2018 | 7397 | 7611 | 7371 | 7417 | 0 | +137.34(+1.89%) |
Apr 10, 2018 | 7270 | 7301 | 7124 | 7279 | 0 | +198.43(+2.80%) |
Apr 09, 2018 | 7126 | 7316 | 7061 | 7081 | 0 | +26.27(+0.37%) |
Apr 06, 2018 | 7061 | 7299 | 6976 | 7055 | 0 | -125.21(-1.74%) |
Apr 05, 2018 | 7160 | 7307 | 7061 | 7180 | 0 | +122.80(+1.74%) |
Apr 04, 2018 | 6683 | 7091 | 6625 | 7057 | 0 | +128.77(+1.86%) |
Apr 03, 2018 | 6972 | 7114 | 6790 | 6928 | 0 | +82.42(+1.20%) |
Apr 02, 2018 | 7130 | 7153 | 6718 | 6846 | 0 | -367.58(-5.10%) |
Mar 29, 2018 | 7214 | 7214 | 7214 | 7214 | 0 | +233.79(+3.35%) |
Mar 28, 2018 | 7288 | 7298 | 6878 | 6980 | 0 | -364.27(-4.96%) |
Mar 27, 2018 | 7877 | 7887 | 7254 | 7344 | 0 | -480.21(-6.14%) |
Mar 26, 2018 | 7556 | 7841 | 7376 | 7824 | 0 | +473.59(+6.44%) |
Mar 23, 2018 | 7509 | 7590 | 7336 | 7351 | 0 | -140.73(-1.88%) |
Mar 22, 2018 | 7647 | 7673 | 7466 | 7491 | 0 | -239.09(-3.09%) |
Mar 21, 2018 | 7727 | 7802 | 7682 | 7730 | 0 | -25.00(-0.32%) |
Mar 20, 2018 | 7652 | 7804 | 7641 | 7755 | 0 | +98.27(+1.28%) |
Mar 19, 2018 | 7714 | 7743 | 7507 | 7657 | 0 | -121.47(-1.56%) |
Mar 16, 2018 | 7851 | 7917 | 7777 | 7779 | 0 | -64.45(-0.82%) |
Mar 15, 2018 | 7894 | 7900 | 7771 | 7843 | 0 | -11.03(-0.14%) |
Mar 14, 2018 | 7772 | 7911 | 7760 | 7854 | 0 | +138.23(+1.79%) |
Mar 13, 2018 | 7716 | 7716 | 7716 | 7716 | 0 | -132.02(-1.68%) |
Mar 12, 2018 | 8147 | 8158 | 7782 | 7848 | 0 | -247.57(-3.06%) |
Mar 09, 2018 | 7849 | 8096 | 7822 | 8096 | 0 | +352.45(+4.55%) |
Mar 08, 2018 | 7870 | 7888 | 7673 | 7743 | 0 | -101.57(-1.29%) |
Mar 07, 2018 | 7845 | 7908 | 7683 | 7845 | 0 | -99.23(-1.25%) |
Mar 06, 2018 | 7813 | 7957 | 7731 | 7944 | 0 | +249.63(+3.24%) |
Mar 05, 2018 | 7397 | 7741 | 7270 | 7694 | 0 | +340.69(+4.63%) |
Mar 02, 2018 | 6953 | 7357 | 6919 | 7354 | 0 | +260.16(+3.67%) |
Mar 01, 2018 | 7151 | 7212 | 6933 | 7093 | 0 | -24.07(-0.34%) |
Feb 28, 2018 | 7159 | 7224 | 7103 | 7117 | 0 | +18.80(+0.26%) |
Feb 27, 2018 | 7200 | 7264 | 7098 | 7099 | 0 | -86.57(-1.20%) |
Feb 26, 2018 | 7053 | 7222 | 7011 | 7185 | 0 | +200.63(+2.87%) |
Feb 23, 2018 | 6864 | 6986 | 6786 | 6985 | 0 | +190.30(+2.80%) |
Feb 22, 2018 | 6794 | 6794 | 6704 | 6794 | 0 | -70.83(-1.03%) |
Feb 21, 2018 | 6890 | 7002 | 6840 | 6865 | 0 | +60.92(+0.90%) |
Feb 20, 2018 | 6784 | 6982 | 6757 | 6804 | 0 | +0.73(+0.01%) |
Feb 16, 2018 | 6803 | 6803 | 6803 | 6803 | 0 | -42.62(-0.62%) |
Feb 15, 2018 | 6596 | 6852 | 6545 | 6846 | 0 | +348.50(+5.36%) |
Feb 14, 2018 | 6363 | 6592 | 6359 | 6498 | 0 | +188.65(+2.99%) |
Feb 13, 2018 | 6285 | 6386 | 6222 | 6309 | 0 | +7.82(+0.12%) |
Feb 12, 2018 | 6160 | 6331 | 6085 | 6301 | 0 | +207.09(+3.40%) |
Feb 09, 2018 | 6201 | 6249 | 5768 | 6094 | 0 | -15.46(-0.25%) |
Feb 08, 2018 | 6110 | 6463 | 6107 | 6109 | 0 | -353.04(-5.46%) |
Feb 07, 2018 | 6512 | 6655 | 6459 | 6463 | 0 | -28.32(-0.44%) |
Feb 06, 2018 | 6051 | 6515 | 5993 | 6491 | 0 | +205.29(+3.27%) |
Feb 05, 2018 | 6400 | 6544 | 6108 | 6286 | 0 | -247.04(-3.78%) |
Feb 02, 2018 | 6425 | 6611 | 6418 | 6533 | 0 | +57.40(+0.89%) |