Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9022 | 9053 | 8847 | 8878 | 0 | -152.42(-1.69%) |
May 30, 2018 | 9065 | 9160 | 9008 | 9031 | 0 | -24.87(-0.27%) |
May 29, 2018 | 9066 | 9100 | 8975 | 9056 | 0 | -34.46(-0.38%) |
May 25, 2018 | 9090 | 9090 | 9090 | 9090 | 0 | -50.89(-0.56%) |
May 24, 2018 | 9138 | 9178 | 9058 | 9141 | 0 | -16.21(-0.18%) |
May 23, 2018 | 9133 | 9193 | 9111 | 9157 | 0 | -9.58(-0.10%) |
May 22, 2018 | 9216 | 9233 | 9083 | 9167 | 0 | -39.74(-0.43%) |
May 21, 2018 | 9249 | 9292 | 9058 | 9207 | 0 | +14.71(+0.16%) |
May 18, 2018 | 9257 | 9315 | 9170 | 9192 | 0 | -6.39(-0.07%) |
May 17, 2018 | 9079 | 9232 | 9057 | 9198 | 0 | +117.41(+1.29%) |
May 16, 2018 | 8872 | 9323 | 8863 | 9081 | 0 | +258.35(+2.93%) |
May 15, 2018 | 8700 | 8942 | 8615 | 8822 | 0 | +153.54(+1.77%) |
May 14, 2018 | 8278 | 8800 | 8210 | 8669 | 0 | +405.61(+4.91%) |
May 11, 2018 | 8308 | 8332 | 8238 | 8263 | 0 | -27.68(-0.33%) |
May 10, 2018 | 8283 | 8354 | 8250 | 8291 | 0 | +25.79(+0.31%) |
May 09, 2018 | 8253 | 8289 | 8218 | 8265 | 0 | +4.98(+0.06%) |
May 08, 2018 | 8252 | 8295 | 8230 | 8260 | 0 | +12.25(+0.15%) |
May 07, 2018 | 8292 | 8349 | 8228 | 8248 | 0 | +49.43(+0.60%) |
May 04, 2018 | 8122 | 8259 | 8090 | 8199 | 0 | +54.72(+0.67%) |
May 03, 2018 | 8128 | 8185 | 8029 | 8144 | 0 | +1.08(+0.01%) |
May 02, 2018 | 8150 | 8198 | 8092 | 8143 | 0 | -66.04(-0.80%) |
May 01, 2018 | 8127 | 8231 | 8015 | 8209 | 0 | +75.63(+0.93%) |
Apr 30, 2018 | 8139 | 8227 | 8122 | 8133 | 0 | +13.93(+0.17%) |
Apr 27, 2018 | 8154 | 8193 | 8034 | 8119 | 0 | -27.72(-0.34%) |
Apr 26, 2018 | 7856 | 8466 | 7854 | 8147 | 0 | +621.33(+8.26%) |
Apr 25, 2018 | 7579 | 7615 | 7461 | 7526 | 0 | -71.62(-0.94%) |
Apr 24, 2018 | 7573 | 7608 | 7460 | 7597 | 0 | +53.79(+0.71%) |
Apr 23, 2018 | 7525 | 7567 | 7454 | 7543 | 0 | +48.34(+0.64%) |
Apr 20, 2018 | 7480 | 7525 | 7428 | 7495 | 0 | +30.51(+0.41%) |
Apr 19, 2018 | 7537 | 7539 | 7413 | 7465 | 0 | -55.52(-0.74%) |
Apr 18, 2018 | 7289 | 7531 | 7287 | 7520 | 0 | +261.07(+3.60%) |
Apr 17, 2018 | 7232 | 7304 | 7190 | 7259 | 0 | +70.39(+0.98%) |
Apr 16, 2018 | 7020 | 7242 | 7016 | 7189 | 0 | +197.78(+2.83%) |
Apr 13, 2018 | 7048 | 7079 | 6953 | 6991 | 0 | -23.20(-0.33%) |
Apr 12, 2018 | 7065 | 7071 | 6965 | 7014 | 0 | -28.23(-0.40%) |
Apr 11, 2018 | 7019 | 7089 | 6994 | 7042 | 0 | -12.18(-0.17%) |
Apr 10, 2018 | 7075 | 7119 | 7019 | 7055 | 0 | +52.78(+0.75%) |
Apr 09, 2018 | 7126 | 7172 | 6999 | 7002 | 0 | -90.38(-1.27%) |
Apr 06, 2018 | 7175 | 7257 | 7013 | 7092 | 0 | -117.99(-1.64%) |
Apr 05, 2018 | 7202 | 7282 | 7174 | 7210 | 0 | +66.23(+0.93%) |
Apr 04, 2018 | 7071 | 7187 | 7020 | 7144 | 0 | -15.65(-0.22%) |
Apr 03, 2018 | 7083 | 7184 | 6996 | 7160 | 0 | +77.45(+1.09%) |
Apr 02, 2018 | 7224 | 7299 | 6983 | 7082 | 0 | -172.08(-2.37%) |
Mar 29, 2018 | 7254 | 7254 | 7254 | 7254 | 0 | +70.06(+0.98%) |
Mar 28, 2018 | 7241 | 7309 | 7131 | 7184 | 0 | -57.08(-0.79%) |
Mar 27, 2018 | 7370 | 7436 | 7195 | 7241 | 0 | -121.54(-1.65%) |
Mar 26, 2018 | 7416 | 7536 | 7323 | 7363 | 0 | +74.69(+1.02%) |
Mar 23, 2018 | 7499 | 7590 | 7281 | 7288 | 0 | -196.32(-2.62%) |
Mar 22, 2018 | 7635 | 7710 | 7473 | 7484 | 0 | -194.17(-2.53%) |
Mar 21, 2018 | 7782 | 7854 | 7661 | 7679 | 0 | -100.27(-1.29%) |
Mar 20, 2018 | 7783 | 7821 | 7722 | 7779 | 0 | +13.69(+0.18%) |
Mar 19, 2018 | 7843 | 7879 | 7704 | 7765 | 0 | -86.21(-1.10%) |
Mar 16, 2018 | 7980 | 7980 | 7850 | 7851 | 0 | -123.31(-1.55%) |
Mar 15, 2018 | 7981 | 8026 | 7917 | 7975 | 0 | +9.78(+0.12%) |
Mar 14, 2018 | 7945 | 8056 | 7934 | 7965 | 0 | +11.70(+0.15%) |
Mar 13, 2018 | 8156 | 8160 | 7937 | 7953 | 0 | -171.48(-2.11%) |
Mar 12, 2018 | 8202 | 8203 | 8014 | 8125 | 0 | -28.66(-0.35%) |
Mar 09, 2018 | 7996 | 8197 | 7972 | 8153 | 0 | +270.19(+3.43%) |
Mar 08, 2018 | 8143 | 8289 | 7836 | 7883 | 0 | -219.45(-2.71%) |
Mar 07, 2018 | 7914 | 8143 | 7892 | 8103 | 0 | +148.16(+1.86%) |
Mar 06, 2018 | 7883 | 7985 | 7793 | 7954 | 0 | +91.13(+1.16%) |
Mar 05, 2018 | 7764 | 7877 | 7667 | 7863 | 0 | +87.94(+1.13%) |
Mar 02, 2018 | 7600 | 7792 | 7550 | 7775 | 0 | +170.85(+2.25%) |