Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12665 | 12190 | 12654 | 2,361 | -55.30(-0.44%) | |
Jun 28, 2018 | 13141 | 13206 | 12643 | 12709 | 2,872 | -342.90(-2.63%) |
Jun 27, 2018 | 11990 | 13052 | 11869 | 13052 | 4,254 | +896.00(+7.37%) |
Jun 26, 2018 | 12090 | 12344 | 11968 | 12156 | 2,455 | -132.80(-1.08%) |
Jun 25, 2018 | 11703 | 12720 | 11702 | 12289 | 6,455 | +984.50(+8.71%) |
Jun 22, 2018 | 10862 | 11360 | 10840 | 11305 | 1,773 | +276.50(+2.51%) |
Jun 21, 2018 | 10398 | 11072 | 10398 | 11028 | 2,169 | +398.20(+3.75%) |
Jun 20, 2018 | 10564 | 10774 | 10466 | 10630 | 1,447 | -154.80(-1.44%) |
Jun 19, 2018 | 10940 | 11268 | 10774 | 10785 | 4,270 | +329.40(+3.15%) |
Jun 18, 2018 | 10378 | 10721 | 10367 | 10455 | 2,966 | +309.40(+3.05%) |
Jun 15, 2018 | 10124 | 10124 | 10146 | 2,130 | +22.20(+0.22%) | |
Jun 14, 2018 | 10168 | 10307 | 9969 | 10124 | 1,498 | -176.90(-1.72%) |
Jun 13, 2018 | 10267 | 10334 | 9969 | 10301 | 1,442 | +33.20(+0.32%) |
Jun 12, 2018 | 10334 | 10533 | 10234 | 10267 | 1,905 | -154.80(-1.49%) |
Jun 11, 2018 | 10400 | 10522 | 10261 | 10422 | 1,997 | +77.40(+0.75%) |
Jun 08, 2018 | 10433 | 10599 | 10290 | 10345 | 2,115 | +265.30(+2.63%) |
Jun 07, 2018 | 9814 | 10290 | 9759 | 10080 | 3,254 | +254.16(+2.59%) |
Jun 06, 2018 | 10134 | 9825 | 9825 | 1,907 | -187.86(-1.88%) | |
Jun 05, 2018 | 10124 | 10190 | 9919 | 10013 | 2,205 | -132.70(-1.31%) |
Jun 04, 2018 | 10301 | 10444 | 10113 | 10146 | 2,518 | -254.10(-2.44%) |
Jun 01, 2018 | 10942 | 10975 | 10400 | 10400 | 3,179 | -751.60(-6.74%) |
May 31, 2018 | 10975 | 11196 | 10820 | 11152 | 1,874 | +232.10(+2.13%) |
May 30, 2018 | 10975 | 11074 | 10676 | 10920 | 1,933 | -221.00(-1.98%) |
May 29, 2018 | 11118 | 11362 | 10853 | 11140 | 2,871 | +198.90(+1.82%) |
May 25, 2018 | 10942 | 10942 | 10942 | 0 | -254.20(-2.27%) | |
May 24, 2018 | 11340 | 11620 | 11125 | 11196 | 2,132 | -132.60(-1.17%) |
May 23, 2018 | 11859 | 11925 | 11317 | 11328 | 2,014 | -176.90(-1.54%) |
May 22, 2018 | 11439 | 11627 | 11251 | 11505 | 2,003 | -187.80(-1.61%) |
May 21, 2018 | 11550 | 12036 | 11341 | 11693 | 2,260 | -386.90(-3.20%) |
May 18, 2018 | 11859 | 12196 | 11842 | 12080 | 3,219 | +497.40(+4.29%) |
May 17, 2018 | 11605 | 11826 | 11284 | 11583 | 2,171 | +132.60(+1.16%) |
May 16, 2018 | 11925 | 11936 | 11395 | 11450 | 1,919 | -508.40(-4.25%) |
May 15, 2018 | 11815 | 12179 | 11693 | 11958 | 2,949 | +408.90(+3.54%) |
May 14, 2018 | 11527 | 11638 | 11120 | 11550 | 2,265 | -453.10(-3.78%) |
May 11, 2018 | 11980 | 12080 | 11671 | 12003 | 2,024 | +265.20(+2.26%) |
May 10, 2018 | 12190 | 12224 | 11737 | 11737 | 1,824 | -674.10(-5.43%) |
May 09, 2018 | 12854 | 12964 | 12400 | 12412 | 1,842 | -541.60(-4.18%) |
May 08, 2018 | 13340 | 13439 | 12953 | 12953 | 1,911 | -287.30(-2.17%) |
May 07, 2018 | 13373 | 13462 | 13053 | 13240 | 1,780 | -364.80(-2.68%) |
May 04, 2018 | 14942 | 15141 | 13572 | 13605 | 2,216 | -1061.00(-7.23%) |
May 03, 2018 | 15263 | 15639 | 14478 | 14666 | 3,058 | -254.20(-1.70%) |
May 02, 2018 | 14744 | 15122 | 14556 | 14920 | 1,059 | +187.90(+1.28%) |
May 01, 2018 | 15561 | 15672 | 14677 | 14732 | 3,162 | -784.70(-5.06%) |
Apr 30, 2018 | 15130 | 15705 | 14744 | 15517 | 2,334 | +508.40(+3.39%) |
Apr 27, 2018 | 14136 | 15230 | 14125 | 15009 | 2,282 | +320.50(+2.18%) |
Apr 26, 2018 | 14942 | 15211 | 14655 | 14688 | 1,925 | -983.60(-6.28%) |
Apr 25, 2018 | 15362 | 16401 | 15307 | 15672 | 3,127 | +66.30(+0.42%) |
Apr 24, 2018 | 14865 | 16001 | 14401 | 15606 | 3,164 | +364.70(+2.39%) |
Apr 23, 2018 | 14445 | 15329 | 14373 | 15241 | 2,005 | +596.80(+4.08%) |
Apr 20, 2018 | 14158 | 14832 | 13937 | 14644 | 2,580 | +508.40(+3.60%) |
Apr 19, 2018 | 13229 | 14279 | 13207 | 14136 | 3,598 | +1613.60(+12.89%) |
Apr 18, 2018 | 12356 | 12848 | 12312 | 12522 | 1,513 | +386.90(+3.19%) |
Apr 17, 2018 | 12610 | 12666 | 12047 | 12135 | 1,316 | -740.50(-5.75%) |
Apr 16, 2018 | 12710 | 13202 | 12666 | 12876 | 1,052 | -77.40(-0.60%) |
Apr 13, 2018 | 12224 | 13097 | 12157 | 12953 | 2,025 | +309.50(+2.45%) |
Apr 12, 2018 | 13064 | 13152 | 12544 | 12644 | 1,637 | -773.70(-5.77%) |
Apr 11, 2018 | 13561 | 13760 | 13053 | 13417 | 1,561 | -11.00(-0.08%) |
Apr 10, 2018 | 13870 | 14125 | 13185 | 13428 | 2,587 | -1425.80(-9.60%) |
Apr 09, 2018 | 14622 | 14884 | 13539 | 14854 | 2,147 | -287.30(-1.90%) |
Apr 06, 2018 | 14412 | 15329 | 13992 | 15141 | 2,289 | +1293.10(+9.34%) |
Apr 05, 2018 | 13163 | 14152 | 13130 | 13848 | 2,250 | +397.90(+2.96%) |
Apr 04, 2018 | 15164 | 15230 | 13340 | 13450 | 2,526 | -552.60(-3.95%) |
Apr 03, 2018 | 14324 | 14788 | 13882 | 14003 | 1,904 | -851.10(-5.73%) |