Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6288 | 6345 | 6178 | 6202 | 0 | -70.39(-1.12%) |
Apr 27, 2018 | 6346 | 6392 | 6213 | 6272 | 0 | +26.28(+0.42%) |
Apr 26, 2018 | 6203 | 6284 | 6129 | 6246 | 0 | +198.22(+3.28%) |
Apr 25, 2018 | 6108 | 6165 | 5883 | 6048 | 0 | -78.74(-1.29%) |
Apr 24, 2018 | 6229 | 6321 | 6053 | 6127 | 0 | -65.89(-1.06%) |
Apr 23, 2018 | 6332 | 6395 | 6167 | 6192 | 0 | -114.93(-1.82%) |
Apr 20, 2018 | 6330 | 6411 | 6263 | 6307 | 0 | -19.12(-0.30%) |
Apr 19, 2018 | 6415 | 6452 | 6264 | 6327 | 0 | -205.99(-3.15%) |
Apr 18, 2018 | 6527 | 6624 | 6447 | 6533 | 0 | -34.80(-0.53%) |
Apr 17, 2018 | 6453 | 6597 | 6402 | 6567 | 0 | +169.26(+2.65%) |
Apr 16, 2018 | 6420 | 6451 | 6309 | 6398 | 0 | -9.83(-0.15%) |
Apr 13, 2018 | 6555 | 6567 | 6367 | 6408 | 0 | -87.23(-1.34%) |
Apr 12, 2018 | 6393 | 6528 | 6348 | 6495 | 0 | +187.63(+2.97%) |
Apr 11, 2018 | 6308 | 6383 | 6253 | 6308 | 0 | -25.59(-0.40%) |
Apr 10, 2018 | 6267 | 6378 | 6195 | 6333 | 0 | +279.75(+4.62%) |
Apr 09, 2018 | 6088 | 6237 | 6028 | 6053 | 0 | +30.93(+0.51%) |
Apr 06, 2018 | 6120 | 6233 | 5990 | 6022 | 0 | -214.44(-3.44%) |
Apr 05, 2018 | 6390 | 6414 | 6158 | 6237 | 0 | -96.38(-1.52%) |
Apr 04, 2018 | 6046 | 6347 | 6020 | 6333 | 0 | +47.61(+0.76%) |
Apr 03, 2018 | 6331 | 6396 | 6175 | 6286 | 0 | +101.85(+1.65%) |
Apr 02, 2018 | 6397 | 6524 | 6105 | 6184 | 0 | -276.15(-4.27%) |
Mar 29, 2018 | 6460 | 6460 | 6460 | 6460 | 0 | +220.54(+3.53%) |
Mar 28, 2018 | 6336 | 6451 | 6147 | 6239 | 0 | -129.45(-2.03%) |
Mar 27, 2018 | 6875 | 6926 | 6250 | 6369 | 0 | -432.25(-6.36%) |
Mar 26, 2018 | 6760 | 6808 | 6738 | 6801 | 0 | +299.13(+4.60%) |
Mar 23, 2018 | 6741 | 6754 | 6492 | 6502 | 0 | -228.20(-3.39%) |
Mar 22, 2018 | 6838 | 6895 | 6698 | 6730 | 0 | -188.25(-2.72%) |
Mar 21, 2018 | 6921 | 7012 | 6872 | 6918 | 0 | -13.22(-0.19%) |
Mar 20, 2018 | 6741 | 6969 | 6734 | 6932 | 0 | +196.95(+2.92%) |
Mar 19, 2018 | 6883 | 6920 | 6618 | 6735 | 0 | -203.24(-2.93%) |
Mar 16, 2018 | 6916 | 6976 | 6878 | 6938 | 0 | +37.35(+0.54%) |
Mar 15, 2018 | 6909 | 6985 | 6852 | 6901 | 0 | +7.49(+0.11%) |
Mar 14, 2018 | 6928 | 6956 | 6828 | 6893 | 0 | +8.54(+0.12%) |
Mar 13, 2018 | 6905 | 6911 | 6844 | 6885 | 0 | -79.60(-1.14%) |
Mar 12, 2018 | 6904 | 7045 | 6881 | 6964 | 0 | +109.77(+1.60%) |
Mar 09, 2018 | 6781 | 6877 | 6759 | 6854 | 0 | +127.02(+1.89%) |
Mar 08, 2018 | 6765 | 6784 | 6663 | 6727 | 0 | +1.18(+0.02%) |
Mar 07, 2018 | 6723 | 6735 | 6702 | 6726 | 0 | -11.49(-0.17%) |
Mar 06, 2018 | 6656 | 6764 | 6604 | 6738 | 0 | +159.93(+2.43%) |
Mar 05, 2018 | 6512 | 6622 | 6403 | 6578 | 0 | +19.49(+0.30%) |
Mar 02, 2018 | 6356 | 6585 | 6212 | 6558 | 0 | +130.80(+2.04%) |
Mar 01, 2018 | 6627 | 6686 | 6322 | 6427 | 0 | -197.20(-2.98%) |
Feb 28, 2018 | 6731 | 6780 | 6606 | 6625 | 0 | -82.18(-1.23%) |
Feb 27, 2018 | 6702 | 6823 | 6680 | 6707 | 0 | -4.56(-0.07%) |
Feb 26, 2018 | 6699 | 6743 | 6625 | 6711 | 0 | +56.31(+0.85%) |
Feb 23, 2018 | 6630 | 6675 | 6551 | 6655 | 0 | +83.64(+1.27%) |
Feb 22, 2018 | 6575 | 6592 | 6511 | 6571 | 0 | +9.73(+0.15%) |
Feb 21, 2018 | 6780 | 6801 | 6552 | 6562 | 0 | -162.07(-2.41%) |
Feb 20, 2018 | 6587 | 6795 | 6581 | 6724 | 0 | +144.40(+2.19%) |
Feb 16, 2018 | 6579 | 6579 | 6579 | 6579 | 0 | -49.87(-0.75%) |
Feb 15, 2018 | 6601 | 6676 | 6532 | 6629 | 0 | +111.59(+1.71%) |
Feb 14, 2018 | 6289 | 6554 | 6258 | 6518 | 0 | +199.20(+3.15%) |
Feb 13, 2018 | 6317 | 6373 | 6280 | 6318 | 0 | +74.51(+1.19%) |
Feb 12, 2018 | 6367 | 6411 | 6155 | 6244 | 0 | -52.13(-0.83%) |
Feb 09, 2018 | 6384 | 6451 | 5943 | 6296 | 0 | +326.06(+5.46%) |
Feb 08, 2018 | 6068 | 6411 | 5963 | 5970 | 0 | -307.25(-4.89%) |
Feb 07, 2018 | 6351 | 6468 | 6250 | 6277 | 0 | -40.09(-0.63%) |
Feb 06, 2018 | 5824 | 6339 | 5794 | 6317 | 0 | +144.07(+2.33%) |
Feb 05, 2018 | 6375 | 6522 | 5881 | 6173 | 0 | -348.17(-5.34%) |
Feb 02, 2018 | 6608 | 6658 | 6495 | 6521 | 0 | -181.32(-2.71%) |