Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5458 | 5570 | 5412 | 5536 | 0 | +107.82(+1.99%) |
Jul 30, 2018 | 5389 | 5506 | 5369 | 5429 | 0 | +26.82(+0.50%) |
Jul 27, 2018 | 5296 | 5478 | 5253 | 5402 | 0 | +85.91(+1.62%) |
Jul 26, 2018 | 5545 | 5571 | 5238 | 5316 | 0 | -944.93(-15.09%) |
Jul 25, 2018 | 6313 | 6338 | 6170 | 6261 | 0 | -46.45(-0.74%) |
Jul 24, 2018 | 6252 | 6345 | 6219 | 6307 | 0 | +62.88(+1.01%) |
Jul 23, 2018 | 6399 | 6427 | 6227 | 6244 | 0 | -183.25(-2.85%) |
Jul 20, 2018 | 6364 | 6457 | 6360 | 6428 | 0 | +27.70(+0.43%) |
Jul 19, 2018 | 6415 | 6432 | 6376 | 6400 | 0 | -24.16(-0.38%) |
Jul 18, 2018 | 6412 | 6457 | 6372 | 6424 | 0 | +2.62(+0.04%) |
Jul 17, 2018 | 6326 | 6435 | 6324 | 6421 | 0 | +80.60(+1.27%) |
Jul 16, 2018 | 6406 | 6423 | 6311 | 6341 | 0 | -63.31(-0.99%) |
Jul 13, 2018 | 6384 | 6456 | 6338 | 6404 | 0 | +20.23(+0.32%) |
Jul 12, 2018 | 6450 | 6470 | 6306 | 6384 | 0 | -37.84(-0.59%) |
Jul 11, 2018 | 6250 | 6521 | 6239 | 6422 | 0 | +137.46(+2.19%) |
Jul 10, 2018 | 6331 | 6335 | 6253 | 6284 | 0 | -45.47(-0.72%) |
Jul 09, 2018 | 6305 | 6365 | 6268 | 6330 | 0 | +60.46(+0.96%) |
Jul 06, 2018 | 6250 | 6319 | 6224 | 6269 | 0 | +30.97(+0.50%) |
Jul 05, 2018 | 6174 | 6242 | 6149 | 6238 | 0 | +74.50(+1.21%) |
Jul 03, 2018 | 6164 | 6164 | 6164 | 6164 | 0 | +30.34(+0.49%) |
Jul 02, 2018 | 6083 | 6142 | 6054 | 6133 | 0 | -0.34(-0.01%) |
Jun 29, 2018 | 6132 | 6179 | 6041 | 6134 | 0 | +77.48(+1.28%) |
Jun 28, 2018 | 6098 | 6101 | 5992 | 6056 | 0 | -26.66(-0.44%) |
Jun 27, 2018 | 6106 | 6156 | 6042 | 6083 | 0 | -39.20(-0.64%) |
Jun 26, 2018 | 6092 | 6146 | 6060 | 6122 | 0 | +55.70(+0.92%) |
Jun 25, 2018 | 6089 | 6089 | 6000 | 6066 | 0 | -26.28(-0.43%) |
Jun 22, 2018 | 6073 | 6107 | 5992 | 6093 | 0 | +27.12(+0.45%) |
Jun 21, 2018 | 6083 | 6102 | 6035 | 6066 | 0 | +1.33(+0.02%) |
Jun 20, 2018 | 6085 | 6120 | 6037 | 6064 | 0 | -0.68(-0.01%) |
Jun 19, 2018 | 6000 | 6078 | 5986 | 6065 | 0 | +3.86(+0.06%) |
Jun 18, 2018 | 6076 | 6117 | 6030 | 6061 | 0 | -68.92(-1.12%) |
Jun 15, 2018 | 6130 | 6163 | 6069 | 6130 | 0 | -32.74(-0.53%) |
Jun 14, 2018 | 6067 | 6188 | 6049 | 6163 | 0 | +93.58(+1.54%) |
Jun 13, 2018 | 6180 | 6198 | 6061 | 6069 | 0 | -111.90(-1.81%) |
Jun 12, 2018 | 6104 | 6194 | 6089 | 6181 | 0 | +73.84(+1.21%) |
Jun 11, 2018 | 6103 | 6157 | 6083 | 6107 | 0 | +12.27(+0.20%) |
Jun 08, 2018 | 6032 | 6114 | 6020 | 6095 | 0 | +58.94(+0.98%) |
Jun 07, 2018 | 5992 | 6051 | 5973 | 6036 | 0 | +48.68(+0.81%) |
Jun 06, 2018 | 5954 | 5993 | 5900 | 5987 | 0 | +7.41(+0.12%) |
Jun 05, 2018 | 5996 | 6036 | 5961 | 5980 | 0 | -14.24(-0.24%) |
Jun 04, 2018 | 5961 | 6015 | 5916 | 5994 | 0 | +65.04(+1.10%) |
Jun 01, 2018 | 5933 | 5968 | 5888 | 5929 | 0 | +13.26(+0.22%) |
May 31, 2018 | 6040 | 6044 | 5904 | 5916 | 0 | -119.12(-1.97%) |
May 30, 2018 | 6094 | 6110 | 6011 | 6035 | 0 | -48.59(-0.80%) |
May 29, 2018 | 6102 | 6132 | 6028 | 6084 | 0 | -72.38(-1.18%) |
May 25, 2018 | 6156 | 6156 | 6156 | 6156 | 0 | +22.70(+0.37%) |
May 24, 2018 | 6184 | 6217 | 6091 | 6133 | 0 | -65.32(-1.05%) |
May 23, 2018 | 6187 | 6229 | 6154 | 6199 | 0 | -2.57(-0.04%) |
May 22, 2018 | 6225 | 6274 | 6191 | 6201 | 0 | -33.99(-0.55%) |
May 21, 2018 | 6246 | 6308 | 6204 | 6235 | 0 | +14.40(+0.23%) |
May 18, 2018 | 6119 | 6252 | 6092 | 6221 | 0 | +112.23(+1.84%) |
May 17, 2018 | 6072 | 6130 | 6041 | 6109 | 0 | +47.92(+0.79%) |
May 16, 2018 | 6001 | 6078 | 5959 | 6061 | 0 | +42.86(+0.71%) |
May 15, 2018 | 6039 | 6050 | 5981 | 6018 | 0 | -42.90(-0.71%) |
May 14, 2018 | 6150 | 6155 | 6028 | 6061 | 0 | -81.84(-1.33%) |
May 11, 2018 | 6097 | 6202 | 6072 | 6143 | 0 | +48.22(+0.79%) |
May 10, 2018 | 6103 | 6143 | 6062 | 6094 | 0 | +34.61(+0.57%) |
May 09, 2018 | 6156 | 6159 | 6024 | 6060 | 0 | -82.21(-1.34%) |
May 08, 2018 | 6222 | 6260 | 6097 | 6142 | 0 | -43.40(-0.70%) |
May 07, 2018 | 6202 | 6261 | 6146 | 6185 | 0 | -6.46(-0.10%) |
May 04, 2018 | 6126 | 6275 | 6125 | 6192 | 0 | +25.63(+0.42%) |
May 03, 2018 | 6094 | 6178 | 6062 | 6166 | 0 | +69.27(+1.14%) |
May 02, 2018 | 6160 | 6214 | 6087 | 6097 | 0 | -90.79(-1.47%) |