Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8631 | 8642 | 8454 | 8457 | 0 | -121.73(-1.42%) |
May 30, 2018 | 8630 | 8655 | 8579 | 8579 | 0 | -58.52(-0.68%) |
May 29, 2018 | 8724 | 8735 | 8613 | 8637 | 0 | -138.25(-1.58%) |
May 28, 2018 | 8783 | 8818 | 8762 | 8775 | 0 | +16.37(+0.19%) |
May 27, 2018 | 8789 | 8835 | 8759 | 8759 | 0 | +0.00(+0.00%) |
May 26, 2018 | 8789 | 8835 | 8759 | 8759 | 0 | +0.00(+0.00%) |
May 25, 2018 | 8789 | 8835 | 8759 | 8759 | 0 | -11.86(-0.14%) |
May 24, 2018 | 8796 | 8841 | 8734 | 8771 | 0 | -24.00(-0.27%) |
May 23, 2018 | 8902 | 8903 | 8767 | 8795 | 0 | -141.13(-1.58%) |
May 22, 2018 | 8977 | 8978 | 8924 | 8936 | 0 | -4.39(-0.05%) |
May 21, 2018 | 8941 | 8983 | 8918 | 8940 | 0 | +0.00(+0.00%) |
May 20, 2018 | 8941 | 8983 | 8918 | 8940 | 0 | +0.00(+0.00%) |
May 19, 2018 | 8941 | 8983 | 8918 | 8940 | 0 | +0.00(+0.00%) |
May 18, 2018 | 8941 | 8983 | 8918 | 8940 | 0 | -47.87(-0.53%) |
May 17, 2018 | 8961 | 8988 | 8938 | 8988 | 0 | +14.45(+0.16%) |
May 16, 2018 | 8988 | 9003 | 8951 | 8974 | 0 | -20.34(-0.23%) |
May 15, 2018 | 8987 | 9016 | 8964 | 8994 | 0 | -6.67(-0.07%) |
May 14, 2018 | 9011 | 9026 | 8980 | 9001 | 0 | +7.38(+0.08%) |
May 13, 2018 | 8982 | 9002 | 8965 | 8994 | 0 | +0.00(+0.00%) |
May 12, 2018 | 8982 | 9002 | 8965 | 8994 | 0 | +0.00(+0.00%) |
May 11, 2018 | 8982 | 9002 | 8965 | 8994 | 0 | +9.41(+0.10%) |
May 10, 2018 | 8965 | 8984 | 8926 | 8984 | 0 | +0.00(+0.00%) |
May 09, 2018 | 8965 | 8984 | 8926 | 8984 | 0 | +39.20(+0.44%) |
May 08, 2018 | 8939 | 8971 | 8914 | 8945 | 0 | -33.75(-0.38%) |
May 07, 2018 | 8896 | 8980 | 8895 | 8979 | 0 | +74.82(+0.84%) |
May 06, 2018 | 8863 | 8906 | 8844 | 8904 | 0 | +0.00(+0.00%) |
May 05, 2018 | 8863 | 8906 | 8844 | 8904 | 0 | +0.00(+0.00%) |
May 04, 2018 | 8863 | 8906 | 8844 | 8904 | 0 | +61.54(+0.70%) |
May 03, 2018 | 8873 | 8924 | 8840 | 8842 | 0 | -53.99(-0.61%) |
May 02, 2018 | 8881 | 8901 | 8858 | 8896 | 0 | +10.02(+0.11%) |
May 01, 2018 | 8840 | 8901 | 8837 | 8886 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 8840 | 8901 | 8837 | 8886 | 0 | +43.24(+0.49%) |
Apr 29, 2018 | 8838 | 8850 | 8807 | 8843 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 8838 | 8850 | 8807 | 8843 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 8838 | 8850 | 8807 | 8843 | 0 | +7.99(+0.09%) |
Apr 26, 2018 | 8734 | 8837 | 8725 | 8835 | 0 | +94.07(+1.08%) |
Apr 25, 2018 | 8783 | 8796 | 8691 | 8741 | 0 | -55.95(-0.64%) |
Apr 24, 2018 | 8805 | 8837 | 8768 | 8797 | 0 | -9.72(-0.11%) |
Apr 23, 2018 | 8782 | 8807 | 8736 | 8807 | 0 | -1.17(-0.01%) |
Apr 22, 2018 | 8826 | 8842 | 8785 | 8808 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 8826 | 8842 | 8785 | 8808 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 8826 | 8842 | 8785 | 8808 | 0 | -25.38(-0.29%) |
Apr 19, 2018 | 8873 | 8873 | 8800 | 8833 | 0 | +1.30(+0.01%) |
Apr 18, 2018 | 8834 | 8901 | 8808 | 8832 | 0 | +11.84(+0.13%) |
Apr 17, 2018 | 8728 | 8832 | 8727 | 8820 | 0 | +93.50(+1.07%) |
Apr 16, 2018 | 8762 | 8771 | 8690 | 8727 | 0 | -49.63(-0.57%) |
Apr 15, 2018 | 8775 | 8798 | 8743 | 8776 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 8775 | 8798 | 8743 | 8776 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 8775 | 8798 | 8743 | 8776 | 0 | +1.41(+0.02%) |
Apr 12, 2018 | 8724 | 8787 | 8687 | 8775 | 0 | +66.32(+0.76%) |
Apr 11, 2018 | 8744 | 8749 | 8696 | 8708 | 0 | -47.13(-0.54%) |
Apr 10, 2018 | 8731 | 8757 | 8703 | 8756 | 0 | +68.49(+0.79%) |
Apr 09, 2018 | 8695 | 8746 | 8660 | 8687 | 0 | +16.04(+0.18%) |
Apr 08, 2018 | 8684 | 8727 | 8666 | 8671 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 8684 | 8727 | 8666 | 8671 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 8684 | 8727 | 8666 | 8671 | 0 | -71.56(-0.82%) |
Apr 05, 2018 | 8678 | 8743 | 8642 | 8743 | 0 | +188.91(+2.21%) |
Apr 04, 2018 | 8627 | 8629 | 8521 | 8554 | 0 | -77.24(-0.89%) |
Apr 03, 2018 | 8683 | 8691 | 8613 | 8631 | 0 | -110.04(-1.26%) |
Apr 02, 2018 | 8767 | 8780 | 8715 | 8741 | 0 | +0.00(+0.00%) |
Apr 01, 2018 | 8767 | 8780 | 8715 | 8741 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 8767 | 8780 | 8715 | 8741 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 8767 | 8780 | 8715 | 8741 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 8767 | 8780 | 8715 | 8741 | 0 | -15.15(-0.17%) |
Mar 28, 2018 | 8566 | 8756 | 8522 | 8756 | 0 | +117.70(+1.36%) |
Mar 27, 2018 | 8621 | 8661 | 8593 | 8638 | 0 | +129.13(+1.52%) |
Mar 26, 2018 | 8604 | 8668 | 8501 | 8509 | 0 | -59.79(-0.70%) |
Mar 25, 2018 | 8598 | 8639 | 8549 | 8569 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 8598 | 8639 | 8549 | 8569 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 8598 | 8639 | 8549 | 8569 | 0 | -68.79(-0.80%) |
Mar 22, 2018 | 8732 | 8748 | 8626 | 8638 | 0 | -145.83(-1.66%) |
Mar 21, 2018 | 8851 | 8863 | 8762 | 8784 | 0 | -63.59(-0.72%) |
Mar 20, 2018 | 8840 | 8847 | 8773 | 8847 | 0 | +35.96(+0.41%) |
Mar 19, 2018 | 8864 | 8883 | 8798 | 8811 | 0 | -71.20(-0.80%) |
Mar 18, 2018 | 8870 | 8906 | 8861 | 8883 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 8870 | 8906 | 8861 | 8883 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 8870 | 8906 | 8861 | 8883 | 0 | +3.55(+0.04%) |
Mar 15, 2018 | 8854 | 8897 | 8810 | 8879 | 0 | +9.65(+0.11%) |
Mar 14, 2018 | 8877 | 8939 | 8856 | 8869 | 0 | -11.59(-0.13%) |
Mar 13, 2018 | 8962 | 8994 | 8866 | 8881 | 0 | -89.82(-1.00%) |
Mar 12, 2018 | 8963 | 8983 | 8933 | 8971 | 0 | +38.89(+0.44%) |
Mar 11, 2018 | 8886 | 8944 | 8880 | 8932 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 8886 | 8944 | 8880 | 8932 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 8886 | 8944 | 8880 | 8932 | 0 | +35.43(+0.40%) |
Mar 08, 2018 | 8789 | 8898 | 8789 | 8896 | 0 | +111.58(+1.27%) |
Mar 07, 2018 | 8739 | 8799 | 8710 | 8785 | 0 | +18.96(+0.22%) |
Mar 06, 2018 | 8844 | 8860 | 8766 | 8766 | 0 | -42.50(-0.48%) |
Mar 05, 2018 | 8626 | 8808 | 8624 | 8808 | 0 | +179.87(+2.08%) |
Mar 04, 2018 | 8722 | 8731 | 8613 | 8629 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 8722 | 8731 | 8613 | 8629 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 8722 | 8731 | 8613 | 8629 | 0 | -163.87(-1.86%) |