Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9368 | 9458 | 9320 | 9367 | 0 | +18.70(+0.20%) |
Jul 30, 2018 | 9446 | 9461 | 9307 | 9348 | 0 | -52.67(-0.56%) |
Jul 27, 2018 | 9598 | 9608 | 9358 | 9401 | 0 | -158.99(-1.66%) |
Jul 26, 2018 | 9580 | 9646 | 9535 | 9560 | 0 | -30.03(-0.31%) |
Jul 25, 2018 | 9590 | 9591 | 9472 | 9590 | 0 | +89.59(+0.94%) |
Jul 24, 2018 | 9473 | 9533 | 9454 | 9500 | 0 | +68.42(+0.73%) |
Jul 23, 2018 | 9386 | 9449 | 9331 | 9432 | 0 | +8.37(+0.09%) |
Jul 20, 2018 | 9424 | 9472 | 9361 | 9424 | 0 | -21.66(-0.23%) |
Jul 19, 2018 | 9337 | 9478 | 9337 | 9445 | 0 | +72.85(+0.78%) |
Jul 18, 2018 | 9440 | 9441 | 9349 | 9372 | 0 | -51.68(-0.55%) |
Jul 17, 2018 | 9340 | 9445 | 9316 | 9424 | 0 | +26.58(+0.28%) |
Jul 16, 2018 | 9398 | 9483 | 9373 | 9398 | 0 | -20.67(-0.22%) |
Jul 13, 2018 | 9406 | 9442 | 9397 | 9418 | 0 | +14.76(+0.16%) |
Jul 12, 2018 | 9330 | 9422 | 9319 | 9403 | 0 | +155.06(+1.68%) |
Jul 11, 2018 | 9279 | 9342 | 9235 | 9248 | 0 | -121.58(-1.30%) |
Jul 10, 2018 | 9388 | 9416 | 9362 | 9370 | 0 | -11.33(-0.12%) |
Jul 09, 2018 | 9328 | 9386 | 9318 | 9381 | 0 | +128.48(+1.39%) |
Jul 06, 2018 | 9253 | 9276 | 9116 | 9253 | 0 | +126.51(+1.39%) |
Jul 05, 2018 | 9119 | 9176 | 9072 | 9126 | 0 | +72.85(+0.80%) |
Jul 03, 2018 | 9053 | 9053 | 9053 | 9053 | 0 | -160.47(-1.74%) |
Jul 02, 2018 | 9049 | 9220 | 9029 | 9214 | 0 | +101.89(+1.12%) |
Jun 29, 2018 | 9170 | 9214 | 9004 | 9112 | 0 | -19.19(-0.21%) |
Jun 28, 2018 | 9062 | 9166 | 9048 | 9131 | 0 | +65.96(+0.73%) |
Jun 27, 2018 | 9118 | 9219 | 9059 | 9065 | 0 | -13.29(-0.15%) |
Jun 26, 2018 | 9008 | 9182 | 8986 | 9079 | 0 | +111.25(+1.24%) |
Jun 25, 2018 | 9028 | 9103 | 8897 | 8967 | 0 | -135.37(-1.49%) |
Jun 22, 2018 | 9162 | 9163 | 9092 | 9103 | 0 | -26.58(-0.29%) |
Jun 21, 2018 | 9217 | 9272 | 9106 | 9129 | 0 | -51.20(-0.56%) |
Jun 20, 2018 | 9173 | 9215 | 9143 | 9180 | 0 | +39.87(+0.44%) |
Jun 19, 2018 | 9114 | 9172 | 9030 | 9141 | 0 | -150.13(-1.62%) |
Jun 18, 2018 | 9248 | 9314 | 9215 | 9291 | 0 | -4.93(-0.05%) |
Jun 15, 2018 | 9296 | 9392 | 9267 | 9296 | 0 | -96.48(-1.03%) |
Jun 14, 2018 | 9429 | 9430 | 9364 | 9392 | 0 | +4.93(+0.05%) |
Jun 13, 2018 | 9472 | 9495 | 9374 | 9387 | 0 | -77.78(-0.82%) |
Jun 12, 2018 | 9421 | 9481 | 9409 | 9465 | 0 | +51.69(+0.55%) |
Jun 11, 2018 | 9419 | 9450 | 9363 | 9413 | 0 | -23.14(-0.25%) |
Jun 08, 2018 | 9410 | 9451 | 9341 | 9436 | 0 | -86.63(-0.91%) |
Jun 07, 2018 | 9557 | 9559 | 9468 | 9523 | 0 | -25.60(-0.27%) |
Jun 06, 2018 | 9531 | 9554 | 9447 | 9549 | 0 | +32.98(+0.35%) |
Jun 05, 2018 | 9504 | 9547 | 9469 | 9516 | 0 | +72.85(+0.77%) |
Jun 04, 2018 | 9433 | 9521 | 9419 | 9443 | 0 | +78.27(+0.84%) |
Jun 01, 2018 | 9254 | 9366 | 9242 | 9365 | 0 | +165.89(+1.80%) |
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%) |