Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6168 | 6221 | 6026 | 6038 | 0 | -203.26(-3.26%) |
Apr 27, 2018 | 6327 | 6511 | 6217 | 6241 | 0 | -254.47(-3.92%) |
Apr 26, 2018 | 6515 | 6518 | 6401 | 6495 | 0 | +0.10(+0.00%) |
Apr 25, 2018 | 6506 | 6527 | 6357 | 6495 | 0 | -9.48(-0.15%) |
Apr 24, 2018 | 6755 | 6759 | 6464 | 6505 | 0 | -229.68(-3.41%) |
Apr 23, 2018 | 6750 | 6780 | 6646 | 6734 | 0 | -0.14(-0.00%) |
Apr 20, 2018 | 6893 | 6908 | 6718 | 6735 | 0 | -149.71(-2.17%) |
Apr 19, 2018 | 7004 | 7018 | 6818 | 6884 | 0 | -133.88(-1.91%) |
Apr 18, 2018 | 6976 | 7057 | 6923 | 7018 | 0 | +68.02(+0.98%) |
Apr 17, 2018 | 6903 | 6973 | 6866 | 6950 | 0 | +106.50(+1.56%) |
Apr 16, 2018 | 6873 | 6910 | 6815 | 6844 | 0 | +14.97(+0.22%) |
Apr 13, 2018 | 6869 | 6885 | 6792 | 6829 | 0 | -14.20(-0.21%) |
Apr 12, 2018 | 6831 | 6878 | 6772 | 6843 | 0 | +27.87(+0.41%) |
Apr 11, 2018 | 6781 | 6855 | 6758 | 6815 | 0 | -12.75(-0.19%) |
Apr 10, 2018 | 6808 | 6866 | 6748 | 6828 | 0 | +98.19(+1.46%) |
Apr 09, 2018 | 6812 | 6849 | 6718 | 6730 | 0 | -17.79(-0.26%) |
Apr 06, 2018 | 6821 | 6860 | 6688 | 6747 | 0 | -107.38(-1.57%) |
Apr 05, 2018 | 6849 | 6897 | 6780 | 6855 | 0 | +34.36(+0.50%) |
Apr 04, 2018 | 6520 | 6829 | 6493 | 6820 | 0 | +217.45(+3.29%) |
Apr 03, 2018 | 6534 | 6627 | 6522 | 6603 | 0 | +89.60(+1.38%) |
Apr 02, 2018 | 6640 | 6641 | 6416 | 6513 | 0 | -127.64(-1.92%) |
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%) |