Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7613 | 7649 | 7599 | 7628 | 0 | -1.92(-0.03%) |
Sep 27, 2018 | 7600 | 7658 | 7597 | 7630 | 0 | +66.48(+0.88%) |
Sep 26, 2018 | 7564 | 7638 | 7553 | 7563 | 0 | -0.10(-0.00%) |
Sep 25, 2018 | 7552 | 7568 | 7525 | 7563 | 0 | +14.44(+0.19%) |
Sep 24, 2018 | 7477 | 7555 | 7447 | 7549 | 0 | +17.68(+0.23%) |
Sep 21, 2018 | 7587 | 7604 | 7522 | 7531 | 0 | -37.96(-0.50%) |
Sep 20, 2018 | 7534 | 7582 | 7524 | 7569 | 0 | +78.71(+1.05%) |
Sep 19, 2018 | 7498 | 7513 | 7442 | 7490 | 0 | -4.08(-0.05%) |
Sep 18, 2018 | 7441 | 7531 | 7437 | 7494 | 0 | +59.67(+0.80%) |
Sep 17, 2018 | 7523 | 7534 | 7428 | 7435 | 0 | -110.77(-1.47%) |
Sep 14, 2018 | 7575 | 7581 | 7515 | 7546 | 0 | -16.19(-0.21%) |
Sep 13, 2018 | 7535 | 7579 | 7532 | 7562 | 0 | +73.63(+0.98%) |
Sep 12, 2018 | 7493 | 7501 | 7423 | 7488 | 0 | -19.81(-0.26%) |
Sep 11, 2018 | 7415 | 7519 | 7402 | 7508 | 0 | +60.19(+0.81%) |
Sep 10, 2018 | 7467 | 7474 | 7411 | 7448 | 0 | +17.42(+0.23%) |
Sep 07, 2018 | 7402 | 7489 | 7401 | 7430 | 0 | -22.91(-0.31%) |
Sep 06, 2018 | 7527 | 7532 | 7405 | 7453 | 0 | -70.09(-0.93%) |
Sep 05, 2018 | 7601 | 7607 | 7498 | 7523 | 0 | -99.06(-1.30%) |
Sep 04, 2018 | 7629 | 7643 | 7581 | 7622 | 0 | -32.23(-0.42%) |
Aug 31, 2018 | 7655 | 7655 | 7655 | 7655 | 0 | +11.88(+0.16%) |
Aug 30, 2018 | 7645 | 7691 | 7620 | 7643 | 0 | -17.51(-0.23%) |
Aug 29, 2018 | 7585 | 7662 | 7584 | 7660 | 0 | +89.93(+1.19%) |
Aug 28, 2018 | 7581 | 7589 | 7557 | 7570 | 0 | +11.12(+0.15%) |
Aug 27, 2018 | 7527 | 7561 | 7512 | 7559 | 0 | +73.73(+0.98%) |
Aug 24, 2018 | 7444 | 7490 | 7443 | 7485 | 0 | +71.56(+0.97%) |
Aug 23, 2018 | 7420 | 7466 | 7405 | 7414 | 0 | -10.76(-0.14%) |
Aug 22, 2018 | 7380 | 7434 | 7375 | 7425 | 0 | +27.37(+0.37%) |
Aug 21, 2018 | 7393 | 7441 | 7388 | 7397 | 0 | +25.81(+0.35%) |
Aug 20, 2018 | 7394 | 7396 | 7343 | 7371 | 0 | -6.12(-0.08%) |
Aug 17, 2018 | 7353 | 7395 | 7313 | 7378 | 0 | +3.25(+0.04%) |
Aug 16, 2018 | 7410 | 7423 | 7362 | 7374 | 0 | +19.63(+0.27%) |
Aug 15, 2018 | 7386 | 7409 | 7309 | 7355 | 0 | -92.51(-1.24%) |
Aug 14, 2018 | 7430 | 7455 | 7390 | 7447 | 0 | +46.00(+0.62%) |
Aug 13, 2018 | 7420 | 7469 | 7399 | 7401 | 0 | -7.13(-0.10%) |
Aug 10, 2018 | 7409 | 7437 | 7383 | 7408 | 0 | -58.66(-0.79%) |
Aug 09, 2018 | 7468 | 7498 | 7459 | 7467 | 0 | -2.58(-0.03%) |
Aug 08, 2018 | 7454 | 7486 | 7436 | 7470 | 0 | +6.89(+0.09%) |
Aug 07, 2018 | 7459 | 7479 | 7444 | 7463 | 0 | +23.66(+0.32%) |
Aug 06, 2018 | 7391 | 7440 | 7382 | 7439 | 0 | +43.50(+0.59%) |
Aug 03, 2018 | 7389 | 7395 | 7356 | 7395 | 0 | +23.34(+0.32%) |
Aug 02, 2018 | 7221 | 7381 | 7221 | 7372 | 0 | +99.26(+1.36%) |
Aug 01, 2018 | 7269 | 7295 | 7235 | 7273 | 0 | +40.91(+0.57%) |
Jul 31, 2018 | 7220 | 7273 | 7179 | 7232 | 0 | +38.88(+0.54%) |
Jul 30, 2018 | 7293 | 7299 | 7159 | 7193 | 0 | -103.68(-1.42%) |
Jul 27, 2018 | 7443 | 7443 | 7255 | 7297 | 0 | -103.97(-1.40%) |
Jul 26, 2018 | 7405 | 7430 | 7386 | 7401 | 0 | -107.84(-1.44%) |
Jul 25, 2018 | 7406 | 7511 | 7406 | 7509 | 0 | +102.34(+1.38%) |
Jul 24, 2018 | 7456 | 7476 | 7376 | 7406 | 0 | +34.47(+0.47%) |
Jul 23, 2018 | 7335 | 7377 | 7301 | 7372 | 0 | +21.55(+0.29%) |
Jul 20, 2018 | 7379 | 7399 | 7343 | 7350 | 0 | -2.13(-0.03%) |
Jul 19, 2018 | 7365 | 7389 | 7344 | 7352 | 0 | -37.77(-0.51%) |
Jul 18, 2018 | 7407 | 7411 | 7368 | 7390 | 0 | -13.76(-0.19%) |
Jul 17, 2018 | 7291 | 7418 | 7288 | 7404 | 0 | +45.99(+0.63%) |
Jul 16, 2018 | 7381 | 7391 | 7346 | 7358 | 0 | -17.92(-0.24%) |
Jul 13, 2018 | 7372 | 7388 | 7349 | 7376 | 0 | +9.57(+0.13%) |
Jul 12, 2018 | 7276 | 7369 | 7274 | 7366 | 0 | +122.27(+1.69%) |
Jul 11, 2018 | 7222 | 7271 | 7220 | 7244 | 0 | -38.62(-0.53%) |
Jul 10, 2018 | 7287 | 7298 | 7257 | 7283 | 0 | +6.60(+0.09%) |
Jul 09, 2018 | 7251 | 7278 | 7221 | 7276 | 0 | +68.67(+0.95%) |
Jul 06, 2018 | 7114 | 7217 | 7106 | 7207 | 0 | +106.28(+1.50%) |
Jul 05, 2018 | 7064 | 7106 | 7025 | 7101 | 0 | +86.50(+1.23%) |
Jul 03, 2018 | 7015 | 7015 | 7015 | 7015 | 0 | -83.27(-1.17%) |