Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7710 | 7710 | 7644 | 0 | -523.52(-6.41%) | |
Jul 30, 2018 | 8113 | 8113 | 8168 | 0 | -87.48(-1.06%) | |
Jul 29, 2018 | 8192 | 8192 | 8255 | 0 | +70.00(+0.86%) | |
Jul 28, 2018 | 7935 | 7935 | 8185 | 0 | -13.00(-0.16%) | |
Jul 27, 2018 | 7935 | 7935 | 8198 | 0 | +311.11(+3.94%) | |
Jul 26, 2018 | 7935 | 7935 | 7887 | 0 | -336.78(-4.10%) | |
Jul 25, 2018 | 8285 | 8285 | 8224 | 0 | -135.83(-1.62%) | |
Jul 24, 2018 | 8254 | 8254 | 8360 | 0 | +638.49(+8.27%) | |
Jul 23, 2018 | 7749 | 7749 | 7721 | 0 | +321.48(+4.34%) | |
Jul 22, 2018 | 7381 | 7381 | 7400 | 0 | -11.50(-0.16%) | |
Jul 21, 2018 | 7434 | 7434 | 7411 | 0 | +81.58(+1.11%) | |
Jul 20, 2018 | 7434 | 7434 | 7329 | 0 | -130.55(-1.75%) | |
Jul 19, 2018 | 7434 | 7434 | 7460 | 0 | +84.00(+1.14%) | |
Jul 18, 2018 | 7330 | 7330 | 7376 | 0 | +57.85(+0.79%) | |
Jul 17, 2018 | 7358 | 7358 | 7318 | 0 | +621.78(+9.29%) | |
Jul 16, 2018 | 6660 | 6660 | 6696 | 0 | +334.36(+5.26%) | |
Jul 15, 2018 | 6378 | 6378 | 6362 | 0 | +104.94(+1.68%) | |
Jul 14, 2018 | 6166 | 6166 | 6257 | 0 | +52.00(+0.84%) | |
Jul 13, 2018 | 6166 | 6166 | 6205 | 0 | +82.72(+1.35%) | |
Jul 12, 2018 | 6166 | 6166 | 6122 | 0 | -253.70(-3.98%) | |
Jul 11, 2018 | 6368 | 6368 | 6376 | 0 | +6.85(+0.11%) | |
Jul 10, 2018 | 6378 | 6378 | 6369 | 0 | -265.81(-4.01%) | |
Jul 09, 2018 | 6707 | 6707 | 6635 | 0 | -57.68(-0.86%) | |
Jul 08, 2018 | 6748 | 6748 | 6693 | 0 | -88.11(-1.30%) | |
Jul 07, 2018 | 6488 | 6488 | 6781 | 0 | +180.91(+2.74%) | |
Jul 06, 2018 | 6488 | 6488 | 6600 | 0 | +66.89(+1.02%) | |
Jul 05, 2018 | 6488 | 6488 | 6533 | 0 | -55.03(-0.84%) | |
Jul 04, 2018 | 6690 | 6690 | 6588 | 0 | +94.09(+1.45%) | |
Jul 03, 2018 | 6604 | 6604 | 6494 | 0 | -121.07(-1.83%) | |
Jul 02, 2018 | 6647 | 6647 | 6615 | 0 | +239.99(+3.76%) | |
Jul 01, 2018 | 6360 | 6360 | 6375 | 0 | +20.01(+0.31%) | |
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%) |