Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9216 | 9266 | 9163 | 9199 | 0 | -31.01(-0.34%) |
May 30, 2018 | 9241 | 9254 | 9194 | 9230 | 0 | -19.69(-0.21%) |
May 29, 2018 | 9235 | 9291 | 9199 | 9249 | 0 | -33.48(-0.36%) |
May 25, 2018 | 9283 | 9283 | 9283 | 9283 | 0 | +21.17(+0.23%) |
May 24, 2018 | 9292 | 9296 | 9166 | 9262 | 0 | -10.34(-0.11%) |
May 23, 2018 | 9173 | 9279 | 9144 | 9272 | 0 | +59.07(+0.64%) |
May 22, 2018 | 9273 | 9298 | 9194 | 9213 | 0 | -23.13(-0.25%) |
May 21, 2018 | 9254 | 9317 | 9201 | 9236 | 0 | +64.97(+0.71%) |
May 18, 2018 | 9214 | 9245 | 9162 | 9171 | 0 | -33.47(-0.36%) |
May 17, 2018 | 9254 | 9299 | 9174 | 9205 | 0 | -58.58(-0.63%) |
May 16, 2018 | 9159 | 9277 | 9156 | 9263 | 0 | +85.66(+0.93%) |
May 15, 2018 | 9194 | 9209 | 9112 | 9178 | 0 | -84.18(-0.91%) |
May 14, 2018 | 9304 | 9330 | 9247 | 9262 | 0 | -21.66(-0.23%) |
May 11, 2018 | 9328 | 9356 | 9227 | 9283 | 0 | -71.37(-0.76%) |
May 10, 2018 | 9242 | 9370 | 9237 | 9355 | 0 | +131.92(+1.43%) |
May 09, 2018 | 9183 | 9225 | 9117 | 9223 | 0 | +64.48(+0.70%) |
May 08, 2018 | 9106 | 9166 | 9041 | 9158 | 0 | +43.81(+0.48%) |
May 07, 2018 | 9115 | 9238 | 9094 | 9114 | 0 | +65.47(+0.72%) |
May 04, 2018 | 8774 | 9070 | 8770 | 9049 | 0 | +341.62(+3.92%) |
May 03, 2018 | 8658 | 8737 | 8587 | 8707 | 0 | +15.76(+0.18%) |
May 02, 2018 | 8625 | 8750 | 8555 | 8692 | 0 | +367.71(+4.42%) |
May 01, 2018 | 8192 | 8329 | 8135 | 8324 | 0 | +189.02(+2.32%) |
Apr 30, 2018 | 7981 | 8233 | 7967 | 8135 | 0 | +144.72(+1.81%) |
Apr 27, 2018 | 8073 | 8087 | 7907 | 7990 | 0 | -93.53(-1.16%) |
Apr 26, 2018 | 8079 | 8158 | 8042 | 8084 | 0 | +28.06(+0.35%) |
Apr 25, 2018 | 8005 | 8143 | 7995 | 8056 | 0 | +34.95(+0.44%) |
Apr 24, 2018 | 8155 | 8188 | 7936 | 8021 | 0 | -113.22(-1.39%) |
Apr 23, 2018 | 8212 | 8217 | 8078 | 8134 | 0 | -23.62(-0.29%) |
Apr 20, 2018 | 8398 | 8428 | 8143 | 8158 | 0 | -348.52(-4.10%) |
Apr 19, 2018 | 8554 | 8634 | 8499 | 8506 | 0 | -248.09(-2.83%) |
Apr 18, 2018 | 8753 | 8802 | 8707 | 8754 | 0 | -19.69(-0.22%) |
Apr 17, 2018 | 8688 | 8808 | 8684 | 8774 | 0 | +119.12(+1.38%) |
Apr 16, 2018 | 8616 | 8673 | 8606 | 8655 | 0 | +53.66(+0.62%) |
Apr 13, 2018 | 8604 | 8656 | 8558 | 8601 | 0 | +29.04(+0.34%) |
Apr 12, 2018 | 8536 | 8614 | 8518 | 8572 | 0 | +83.68(+0.99%) |
Apr 11, 2018 | 8478 | 8561 | 8452 | 8488 | 0 | -39.87(-0.47%) |
Apr 10, 2018 | 8516 | 8565 | 8444 | 8528 | 0 | +157.52(+1.88%) |
Apr 09, 2018 | 8362 | 8520 | 8361 | 8371 | 0 | +82.21(+0.99%) |
Apr 06, 2018 | 8416 | 8490 | 8280 | 8288 | 0 | -217.58(-2.56%) |
Apr 05, 2018 | 8495 | 8576 | 8471 | 8506 | 0 | +58.58(+0.69%) |
Apr 04, 2018 | 8116 | 8467 | 8111 | 8448 | 0 | +158.51(+1.91%) |
Apr 03, 2018 | 8252 | 8306 | 8116 | 8289 | 0 | +84.17(+1.03%) |
Apr 02, 2018 | 8203 | 8316 | 8096 | 8205 | 0 | -54.15(-0.66%) |
Mar 29, 2018 | 8259 | 8259 | 8259 | 8259 | 0 | +64.00(+0.78%) |
Mar 28, 2018 | 8233 | 8369 | 8131 | 8195 | 0 | -91.56(-1.10%) |
Mar 27, 2018 | 8549 | 8622 | 8217 | 8287 | 0 | -218.07(-2.56%) |
Mar 26, 2018 | 8273 | 8521 | 8193 | 8505 | 0 | +385.43(+4.75%) |
Mar 23, 2018 | 8289 | 8364 | 8122 | 8119 | 0 | -192.47(-2.32%) |
Mar 22, 2018 | 8368 | 8500 | 8299 | 8312 | 0 | -119.12(-1.41%) |
Mar 21, 2018 | 8616 | 8619 | 8430 | 8431 | 0 | -195.43(-2.27%) |
Mar 20, 2018 | 8626 | 8702 | 8611 | 8626 | 0 | -2.95(-0.03%) |
Mar 19, 2018 | 8629 | 8736 | 8548 | 8629 | 0 | -133.89(-1.53%) |
Mar 16, 2018 | 8794 | 8817 | 8743 | 8763 | 0 | -31.01(-0.35%) |
Mar 15, 2018 | 8787 | 8872 | 8766 | 8794 | 0 | +10.33(+0.12%) |
Mar 14, 2018 | 8876 | 8886 | 8753 | 8784 | 0 | -75.31(-0.85%) |
Mar 13, 2018 | 8859 | 8859 | 8823 | 8859 | 0 | -86.14(-0.96%) |
Mar 12, 2018 | 8875 | 8978 | 8871 | 8945 | 0 | +85.65(+0.97%) |
Mar 09, 2018 | 8760 | 8860 | 8732 | 8860 | 0 | +149.64(+1.72%) |
Mar 08, 2018 | 8638 | 8719 | 8618 | 8710 | 0 | +94.02(+1.09%) |
Mar 07, 2018 | 8616 | 8616 | 8578 | 8616 | 0 | -80.73(-0.93%) |
Mar 06, 2018 | 8758 | 8774 | 8670 | 8697 | 0 | -7.38(-0.08%) |
Mar 05, 2018 | 8625 | 8749 | 8591 | 8704 | 0 | +30.03(+0.35%) |
Mar 02, 2018 | 8506 | 8678 | 8489 | 8674 | 0 | +59.56(+0.69%) |