Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8139 | 8227 | 8122 | 8133 | 0 | +13.93(+0.17%) |
Apr 27, 2018 | 8154 | 8193 | 8034 | 8119 | 0 | -27.72(-0.34%) |
Apr 26, 2018 | 7856 | 8466 | 7854 | 8147 | 0 | +621.33(+8.26%) |
Apr 25, 2018 | 7579 | 7615 | 7461 | 7526 | 0 | -71.62(-0.94%) |
Apr 24, 2018 | 7573 | 7608 | 7460 | 7597 | 0 | +53.79(+0.71%) |
Apr 23, 2018 | 7525 | 7567 | 7454 | 7543 | 0 | +48.34(+0.64%) |
Apr 20, 2018 | 7480 | 7525 | 7428 | 7495 | 0 | +30.51(+0.41%) |
Apr 19, 2018 | 7537 | 7539 | 7413 | 7465 | 0 | -55.52(-0.74%) |
Apr 18, 2018 | 7289 | 7531 | 7287 | 7520 | 0 | +261.07(+3.60%) |
Apr 17, 2018 | 7232 | 7304 | 7190 | 7259 | 0 | +70.39(+0.98%) |
Apr 16, 2018 | 7020 | 7242 | 7016 | 7189 | 0 | +197.78(+2.83%) |
Apr 13, 2018 | 7048 | 7079 | 6953 | 6991 | 0 | -23.20(-0.33%) |
Apr 12, 2018 | 7065 | 7071 | 6965 | 7014 | 0 | -28.23(-0.40%) |
Apr 11, 2018 | 7019 | 7089 | 6994 | 7042 | 0 | -12.18(-0.17%) |
Apr 10, 2018 | 7075 | 7119 | 7019 | 7055 | 0 | +52.78(+0.75%) |
Apr 09, 2018 | 7126 | 7172 | 6999 | 7002 | 0 | -90.38(-1.27%) |
Apr 06, 2018 | 7175 | 7257 | 7013 | 7092 | 0 | -117.99(-1.64%) |
Apr 05, 2018 | 7202 | 7282 | 7174 | 7210 | 0 | +66.23(+0.93%) |
Apr 04, 2018 | 7071 | 7187 | 7020 | 7144 | 0 | -15.65(-0.22%) |
Apr 03, 2018 | 7083 | 7184 | 6996 | 7160 | 0 | +77.45(+1.09%) |
Apr 02, 2018 | 7224 | 7299 | 6983 | 7082 | 0 | -172.08(-2.37%) |
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%) |