Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2018 | 6980 | 7099 | 6969 | 7098 | 0 | +57.02(+0.81%) |
Jun 29, 2018 | 7071 | 7102 | 7031 | 7041 | 0 | +71.13(+1.02%) |
Jun 27, 2018 | 7097 | 7129 | 6968 | 6970 | 0 | -98.53(-1.39%) |
Jun 26, 2018 | 7061 | 7108 | 7040 | 7068 | 0 | +30.03(+0.43%) |
Jun 25, 2018 | 7131 | 7144 | 6977 | 7038 | 0 | -159.34(-2.21%) |
Jun 22, 2018 | 7240 | 7240 | 7177 | 7198 | 0 | -19.98(-0.28%) |
Jun 21, 2018 | 7304 | 7308 | 7204 | 7217 | 0 | -63.21(-0.87%) |
Jun 20, 2018 | 7265 | 7310 | 7257 | 7281 | 0 | +52.66(+0.73%) |
Jun 19, 2018 | 7159 | 7230 | 7138 | 7228 | 0 | -23.37(-0.32%) |
Jun 18, 2018 | 7201 | 7256 | 7186 | 7251 | 0 | -4.35(-0.06%) |
Jun 15, 2018 | 7280 | 7269 | 7226 | 7256 | 0 | -23.83(-0.33%) |
Jun 14, 2018 | 7234 | 7291 | 7234 | 7280 | 0 | +74.33(+1.03%) |
Jun 13, 2018 | 7220 | 7261 | 7193 | 7205 | 0 | -3.92(-0.05%) |
Jun 12, 2018 | 7182 | 7214 | 7174 | 7209 | 0 | +40.70(+0.57%) |
Jun 11, 2018 | 7150 | 7187 | 7146 | 7168 | 0 | +15.86(+0.22%) |
Jun 08, 2018 | 7122 | 7162 | 7101 | 7153 | 0 | -0.21(-0.00%) |
Jun 07, 2018 | 7212 | 7212 | 7116 | 7153 | 0 | -57.25(-0.79%) |
Jun 06, 2018 | 7180 | 7212 | 7141 | 7210 | 0 | +43.33(+0.60%) |
Jun 05, 2018 | 7162 | 7180 | 7137 | 7167 | 0 | +23.18(+0.32%) |
Jun 04, 2018 | 7100 | 7147 | 7099 | 7144 | 0 | +59.64(+0.84%) |
Jun 01, 2018 | 7010 | 7085 | 7008 | 7084 | 0 | +116.20(+1.67%) |
May 31, 2018 | 6970 | 7016 | 6956 | 6968 | 0 | -8.64(-0.12%) |
May 30, 2018 | 6956 | 6988 | 6938 | 6976 | 0 | +49.83(+0.72%) |
May 29, 2018 | 6928 | 6965 | 6887 | 6927 | 0 | -34.38(-0.49%) |
May 25, 2018 | 6961 | 6961 | 6961 | 6961 | 0 | +11.22(+0.16%) |
May 24, 2018 | 6952 | 6964 | 6883 | 6950 | 0 | -3.93(-0.06%) |
May 23, 2018 | 6847 | 6955 | 6847 | 6954 | 0 | +60.01(+0.87%) |
May 22, 2018 | 6935 | 6947 | 6884 | 6894 | 0 | -11.91(-0.17%) |
May 21, 2018 | 6920 | 6948 | 6876 | 6906 | 0 | +39.28(+0.57%) |
May 18, 2018 | 6877 | 6898 | 6858 | 6866 | 0 | -35.38(-0.51%) |
May 17, 2018 | 6906 | 6953 | 6869 | 6902 | 0 | -28.34(-0.41%) |
May 16, 2018 | 6893 | 6945 | 6892 | 6930 | 0 | +41.43(+0.60%) |
May 15, 2018 | 6909 | 6912 | 6853 | 6889 | 0 | -75.83(-1.09%) |
May 14, 2018 | 6977 | 7008 | 6955 | 6964 | 0 | +11.81(+0.17%) |
May 11, 2018 | 6949 | 6969 | 6924 | 6953 | 0 | -10.99(-0.16%) |
May 10, 2018 | 6909 | 6967 | 6907 | 6964 | 0 | +70.34(+1.02%) |
May 09, 2018 | 6831 | 6896 | 6807 | 6893 | 0 | +77.73(+1.14%) |
May 08, 2018 | 6814 | 6831 | 6770 | 6815 | 0 | -6.39(-0.09%) |
May 07, 2018 | 6803 | 6846 | 6796 | 6822 | 0 | +52.75(+0.78%) |
May 04, 2018 | 6619 | 6783 | 6612 | 6769 | 0 | +125.64(+1.89%) |
May 03, 2018 | 6609 | 6667 | 6540 | 6643 | 0 | -1.00(-0.02%) |
May 02, 2018 | 6695 | 6716 | 6638 | 6644 | 0 | -37.48(-0.56%) |