Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2018 | 6355 | 0 | +120.00(+1.92%) | |||
Jun 29, 2018 | 5921 | 5921 | 6235 | 0 | +364.00(+6.20%) | |
Jun 28, 2018 | 5921 | 5921 | 5871 | 0 | -256.31(-4.18%) | |
Jun 27, 2018 | 6120 | 6120 | 6127 | 0 | +6.48(+0.11%) | |
Jun 26, 2018 | 6224 | 6224 | 6121 | 0 | -124.16(-1.99%) | |
Jun 25, 2018 | 6260 | 6260 | 6245 | 0 | +98.43(+1.60%) | |
Jun 24, 2018 | 6156 | 6156 | 6147 | 0 | -32.04(-0.52%) | |
Jun 23, 2018 | 6711 | 6711 | 6179 | 0 | +97.02(+1.60%) | |
Jun 22, 2018 | 6711 | 6711 | 6082 | 0 | -636.42(-9.47%) | |
Jun 21, 2018 | 6711 | 6711 | 6718 | 0 | -33.00(-0.49%) | |
Jun 20, 2018 | 6718 | 6718 | 6751 | 0 | +19.07(+0.28%) | |
Jun 19, 2018 | 6718 | 6718 | 6732 | 0 | +37.75(+0.56%) | |
Jun 18, 2018 | 6714 | 6714 | 6694 | 0 | +241.89(+3.75%) | |
Jun 17, 2018 | 6493 | 6493 | 6452 | 0 | -47.72(-0.73%) | |
Jun 16, 2018 | 6658 | 6658 | 6500 | 0 | +116.75(+1.83%) | |
Jun 15, 2018 | 6658 | 6658 | 6383 | 0 | -220.73(-3.34%) | |
Jun 14, 2018 | 6658 | 6658 | 6604 | 0 | +277.72(+4.39%) | |
Jun 13, 2018 | 6280 | 6280 | 6326 | 0 | -190.39(-2.92%) | |
Jun 12, 2018 | 6547 | 6547 | 6517 | 0 | -281.63(-4.14%) | |
Jun 11, 2018 | 6772 | 6772 | 6798 | 0 | +65.88(+0.98%) | |
Jun 10, 2018 | 6759 | 6759 | 6732 | 0 | -873.75(-11.49%) | |
Jun 09, 2018 | 7660 | 7660 | 7606 | 0 | -23.84(-0.31%) | |
Jun 08, 2018 | 7660 | 7660 | 7630 | 0 | -26.36(-0.34%) | |
Jun 07, 2018 | 7660 | 7660 | 7656 | 0 | +1.39(+0.02%) | |
Jun 06, 2018 | 7654 | 7654 | 7655 | 0 | +51.06(+0.67%) | |
Jun 05, 2018 | 7585 | 7585 | 7604 | 0 | +122.93(+1.64%) | |
Jun 04, 2018 | 7525 | 7525 | 7481 | 0 | -226.71(-2.94%) | |
Jun 03, 2018 | 7690 | 7690 | 7708 | 0 | +71.28(+0.93%) | |
Jun 02, 2018 | 7555 | 7555 | 7636 | 0 | +109.76(+1.46%) | |
Jun 01, 2018 | 7555 | 7555 | 7527 | 0 | +52.50(+0.70%) | |
May 31, 2018 | 7555 | 7555 | 7474 | 0 | +105.16(+1.43%) | |
May 30, 2018 | 7330 | 7330 | 7369 | 0 | -98.06(-1.31%) | |
May 29, 2018 | 7495 | 7495 | 7467 | 0 | +359.00(+5.05%) | |
May 28, 2018 | 7159 | 7159 | 7108 | 0 | -226.49(-3.09%) | |
May 27, 2018 | 7325 | 7325 | 7335 | 0 | -5.45(-0.07%) | |
May 26, 2018 | 7540 | 7540 | 7340 | 0 | -56.33(-0.76%) | |
May 25, 2018 | 7540 | 7540 | 7396 | 0 | -206.85(-2.72%) | |
May 24, 2018 | 7540 | 7540 | 7603 | 0 | +124.38(+1.66%) | |
May 23, 2018 | 7640 | 7640 | 7479 | 0 | -512.91(-6.42%) | |
May 22, 2018 | 8070 | 8070 | 7992 | 0 | -419.59(-4.99%) | |
May 21, 2018 | 8384 | 8384 | 8411 | 0 | -97.13(-1.14%) | |
May 20, 2018 | 8516 | 8516 | 8508 | 0 | +284.79(+3.46%) | |
May 19, 2018 | 8147 | 8147 | 8224 | 0 | +3.12(+0.04%) | |
May 18, 2018 | 8147 | 8147 | 8221 | 0 | +205.51(+2.56%) | |
May 17, 2018 | 8147 | 8147 | 8015 | 0 | -292.43(-3.52%) | |
May 16, 2018 | 8290 | 8290 | 8307 | 0 | -175.80(-2.07%) | |
May 15, 2018 | 8504 | 8504 | 8483 | 0 | -172.77(-2.00%) | |
May 14, 2018 | 8732 | 8732 | 8656 | 0 | -44.00(-0.51%) | |
May 13, 2018 | 8707 | 8707 | 8700 | 0 | +180.02(+2.11%) | |
May 12, 2018 | 9103 | 9103 | 8520 | 0 | +84.99(+1.01%) | |
May 11, 2018 | 9103 | 9103 | 8435 | 0 | -648.10(-7.14%) | |
May 10, 2018 | 9103 | 9103 | 9083 | 0 | -195.89(-2.11%) | |
May 09, 2018 | 9235 | 9235 | 9279 | 0 | +61.28(+0.66%) | |
May 08, 2018 | 9187 | 9187 | 9218 | 0 | -100.34(-1.08%) | |
May 07, 2018 | 9396 | 9396 | 9318 | 0 | -271.96(-2.84%) | |
May 06, 2018 | 9505 | 9505 | 9590 | 0 | -190.00(-1.94%) | |
May 05, 2018 | 9637 | 9637 | 9780 | 0 | +86.20(+0.89%) | |
May 04, 2018 | 9637 | 9637 | 9694 | 0 | -61.10(-0.63%) | |
May 03, 2018 | 9637 | 9637 | 9755 | 0 | +544.91(+5.92%) | |
May 02, 2018 | 9226 | 9226 | 9210 | 0 | +156.03(+1.72%) | |
May 01, 2018 | 9075 | 9075 | 9054 | 0 | -169.19(-1.83%) | |
Apr 30, 2018 | 9210 | 9210 | 9223 | 0 | -181.84(-1.93%) | |
Apr 29, 2018 | 9316 | 9316 | 9405 | 0 | +69.50(+0.74%) | |
Apr 28, 2018 | 9095 | 9095 | 9336 | 0 | +304.60(+3.37%) | |
Apr 27, 2018 | 9095 | 9095 | 9031 | 0 | -209.10(-2.26%) | |
Apr 26, 2018 | 9095 | 9095 | 9240 | 0 | +411.77(+4.66%) | |
Apr 25, 2018 | 9171 | 9171 | 8828 | 0 | -815.77(-8.46%) | |
Apr 24, 2018 | 9471 | 9471 | 9644 | 0 | +733.99(+8.24%) | |
Apr 23, 2018 | 8939 | 8939 | 8910 | 0 | +124.52(+1.42%) | |
Apr 22, 2018 | 8910 | 8910 | 8785 | 0 | -45.37(-0.51%) | |
Apr 21, 2018 | 8260 | 8260 | 8831 | 0 | +3.57(+0.04%) | |
Apr 20, 2018 | 8260 | 8260 | 8827 | 0 | +557.29(+6.74%) | |
Apr 19, 2018 | 8260 | 8260 | 8270 | 0 | +103.00(+1.26%) | |
Apr 18, 2018 | 8189 | 8189 | 8167 | 0 | +283.21(+3.59%) | |
Apr 17, 2018 | 7912 | 7912 | 7884 | 0 | -160.01(-1.99%) | |
Apr 16, 2018 | 8000 | 8000 | 8044 | 0 | -284.20(-3.41%) | |
Apr 15, 2018 | 8300 | 8300 | 8328 | 0 | +293.00(+3.65%) | |
Apr 14, 2018 | 7828 | 7828 | 8035 | 0 | +74.99(+0.94%) | |
Apr 13, 2018 | 7828 | 7828 | 7960 | 0 | +85.01(+1.08%) | |
Apr 12, 2018 | 7828 | 7828 | 7875 | 0 | +931.00(+13.41%) | |
Apr 11, 2018 | 6899 | 6899 | 6944 | 0 | +143.99(+2.12%) | |
Apr 10, 2018 | 6842 | 6842 | 6800 | 0 | +72.36(+1.08%) | |
Apr 09, 2018 | 6714 | 6714 | 6728 | 0 | -281.95(-4.02%) | |
Apr 08, 2018 | 6990 | 6990 | 7010 | 0 | +129.59(+1.88%) | |
Apr 07, 2018 | 6727 | 6727 | 6880 | 0 | +268.01(+4.05%) | |
Apr 06, 2018 | 6727 | 6727 | 6612 | 0 | -146.00(-2.16%) | |
Apr 05, 2018 | 6727 | 6727 | 6758 | 0 | +3.86(+0.06%) | |
Apr 04, 2018 | 6830 | 6830 | 6754 | 0 | -674.86(-9.08%) | |
Apr 03, 2018 | 7429 | 7429 | 7429 | 0 | +401.16(+5.71%) | |
Apr 02, 2018 | 6975 | 6975 | 7028 | 0 | +221.72(+3.26%) |