Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7502 | 7546 | 7497 | 7509 | 0 | +7.09(+0.09%) |
Apr 29, 2018 | 7421 | 7507 | 7421 | 7502 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 7421 | 7507 | 7421 | 7502 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 7421 | 7507 | 7421 | 7502 | 0 | +80.78(+1.09%) |
Apr 26, 2018 | 7379 | 7421 | 7355 | 7421 | 0 | +42.11(+0.57%) |
Apr 25, 2018 | 7425 | 7427 | 7335 | 7379 | 0 | -46.08(-0.62%) |
Apr 24, 2018 | 7399 | 7440 | 7397 | 7425 | 0 | +26.53(+0.36%) |
Apr 23, 2018 | 7368 | 7404 | 7360 | 7399 | 0 | +30.70(+0.42%) |
Apr 22, 2018 | 7329 | 7368 | 7323 | 7368 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 7329 | 7368 | 7323 | 7368 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 7329 | 7368 | 7323 | 7368 | 0 | +39.25(+0.54%) |
Apr 19, 2018 | 7317 | 7341 | 7309 | 7329 | 0 | +11.58(+0.16%) |
Apr 18, 2018 | 7226 | 7326 | 7226 | 7317 | 0 | +91.29(+1.26%) |
Apr 17, 2018 | 7198 | 7240 | 7190 | 7226 | 0 | +27.85(+0.39%) |
Apr 16, 2018 | 7265 | 7266 | 7195 | 7198 | 0 | -66.36(-0.91%) |
Apr 15, 2018 | 7258 | 7275 | 7249 | 7265 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 7258 | 7275 | 7249 | 7265 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 7258 | 7275 | 7249 | 7265 | 0 | +6.22(+0.09%) |
Apr 12, 2018 | 7257 | 7267 | 7241 | 7258 | 0 | +1.20(+0.02%) |
Apr 11, 2018 | 7267 | 7270 | 7243 | 7257 | 0 | -9.61(-0.13%) |
Apr 10, 2018 | 7195 | 7267 | 7195 | 7267 | 0 | +72.00(+1.00%) |
Apr 09, 2018 | 7184 | 7210 | 7146 | 7195 | 0 | +11.11(+0.15%) |
Apr 08, 2018 | 7200 | 7214 | 7163 | 7184 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 7200 | 7214 | 7163 | 7184 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 7200 | 7214 | 7163 | 7184 | 0 | -15.86(-0.22%) |
Apr 05, 2018 | 7034 | 7200 | 7034 | 7200 | 0 | +165.49(+2.35%) |
Apr 04, 2018 | 7030 | 7046 | 6972 | 7034 | 0 | +3.55(+0.05%) |
Apr 03, 2018 | 7057 | 7065 | 6997 | 7030 | 0 | -26.15(-0.37%) |
Apr 02, 2018 | 7045 | 7110 | 7043 | 7057 | 0 | +0.00(+0.00%) |
Apr 01, 2018 | 7045 | 7110 | 7043 | 7057 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 7045 | 7110 | 7043 | 7057 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 7045 | 7110 | 7043 | 7057 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 7045 | 7110 | 7043 | 7057 | 0 | +11.87(+0.17%) |
Mar 28, 2018 | 7000 | 7045 | 6923 | 7045 | 0 | +44.60(+0.64%) |
Mar 27, 2018 | 6889 | 7042 | 6889 | 7000 | 0 | +111.45(+1.62%) |
Mar 26, 2018 | 6922 | 6958 | 6867 | 6889 | 0 | -33.25(-0.48%) |
Mar 25, 2018 | 6953 | 6953 | 6877 | 6922 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 6953 | 6953 | 6877 | 6922 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 6953 | 6953 | 6877 | 6922 | 0 | -30.65(-0.44%) |
Mar 22, 2018 | 7039 | 7039 | 6914 | 6953 | 0 | -86.38(-1.23%) |
Mar 21, 2018 | 7061 | 7066 | 7017 | 7039 | 0 | -22.30(-0.32%) |
Mar 20, 2018 | 7043 | 7082 | 7043 | 7061 | 0 | +18.34(+0.26%) |
Mar 19, 2018 | 7164 | 7164 | 7035 | 7043 | 0 | -121.21(-1.69%) |
Mar 18, 2018 | 7140 | 7187 | 7131 | 7164 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 7140 | 7187 | 7131 | 7164 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 7140 | 7187 | 7131 | 7164 | 0 | +24.38(+0.34%) |
Mar 15, 2018 | 7133 | 7163 | 7127 | 7140 | 0 | +7.07(+0.10%) |
Mar 14, 2018 | 7139 | 7177 | 7123 | 7133 | 0 | -6.09(-0.09%) |
Mar 13, 2018 | 7215 | 7224 | 7126 | 7139 | 0 | -75.98(-1.05%) |
Mar 12, 2018 | 7225 | 7255 | 7198 | 7215 | 0 | -9.75(-0.13%) |
Mar 11, 2018 | 7203 | 7225 | 7190 | 7225 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 7203 | 7225 | 7190 | 7225 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 7203 | 7225 | 7190 | 7225 | 0 | +21.27(+0.30%) |
Mar 08, 2018 | 7158 | 7212 | 7146 | 7203 | 0 | +45.40(+0.63%) |
Mar 07, 2018 | 7147 | 7181 | 7110 | 7158 | 0 | +11.09(+0.16%) |
Mar 06, 2018 | 7116 | 7198 | 7116 | 7147 | 0 | +30.77(+0.43%) |
Mar 05, 2018 | 7070 | 7119 | 7062 | 7116 | 0 | +46.08(+0.65%) |
Mar 04, 2018 | 7176 | 7176 | 7063 | 7070 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 7176 | 7176 | 7063 | 7070 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 7176 | 7176 | 7063 | 7070 | 0 | -105.74(-1.47%) |
Mar 01, 2018 | 7232 | 7232 | 7153 | 7176 | 0 | -56.27(-0.78%) |
Feb 28, 2018 | 7282 | 7293 | 7232 | 7232 | 0 | -50.54(-0.69%) |
Feb 27, 2018 | 7290 | 7326 | 7273 | 7282 | 0 | -7.13(-0.10%) |
Feb 26, 2018 | 7244 | 7313 | 7244 | 7290 | 0 | +45.17(+0.62%) |
Feb 25, 2018 | 7252 | 7262 | 7221 | 7244 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 7252 | 7262 | 7221 | 7244 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 7252 | 7262 | 7221 | 7244 | 0 | -7.98(-0.11%) |
Feb 22, 2018 | 7282 | 7282 | 7188 | 7252 | 0 | -29.18(-0.40%) |
Feb 21, 2018 | 7247 | 7292 | 7221 | 7282 | 0 | +34.80(+0.48%) |
Feb 20, 2018 | 7248 | 7265 | 7202 | 7247 | 0 | -0.89(-0.01%) |
Feb 19, 2018 | 7295 | 7306 | 7240 | 7248 | 0 | -47.04(-0.64%) |
Feb 18, 2018 | 7235 | 7308 | 7235 | 7295 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 7235 | 7308 | 7235 | 7295 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 7235 | 7308 | 7235 | 7295 | 0 | +59.89(+0.83%) |
Feb 15, 2018 | 7214 | 7268 | 7207 | 7235 | 0 | +20.84(+0.29%) |
Feb 14, 2018 | 7168 | 7243 | 7146 | 7214 | 0 | +45.96(+0.64%) |
Feb 13, 2018 | 7177 | 7203 | 7166 | 7168 | 0 | -9.05(-0.13%) |
Feb 12, 2018 | 7092 | 7200 | 7092 | 7177 | 0 | +84.63(+1.19%) |
Feb 11, 2018 | 7171 | 7171 | 7073 | 7092 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 7171 | 7171 | 7073 | 7092 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 7171 | 7171 | 7073 | 7092 | 0 | -78.26(-1.09%) |
Feb 08, 2018 | 7279 | 7279 | 7161 | 7171 | 0 | -108.73(-1.49%) |
Feb 07, 2018 | 7141 | 7312 | 7141 | 7279 | 0 | +138.02(+1.93%) |
Feb 06, 2018 | 7335 | 7335 | 7079 | 7141 | 0 | -193.58(-2.64%) |
Feb 05, 2018 | 7443 | 7443 | 7335 | 7335 | 0 | -108.45(-1.46%) |
Feb 04, 2018 | 7490 | 7495 | 7432 | 7443 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 7490 | 7495 | 7432 | 7443 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 7490 | 7495 | 7432 | 7443 | 0 | -46.96(-0.63%) |