Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8640 | 8683 | 8553 | 8587 | 0 | -47.47(-0.55%) |
May 30, 2018 | 8606 | 8645 | 8530 | 8634 | 0 | +92.94(+1.09%) |
May 29, 2018 | 8584 | 8697 | 8467 | 8541 | 0 | -38.01(-0.44%) |
May 25, 2018 | 8579 | 8579 | 8579 | 8579 | 0 | +48.58(+0.57%) |
May 24, 2018 | 8410 | 8646 | 8331 | 8531 | 0 | +111.52(+1.32%) |
May 23, 2018 | 8036 | 8426 | 8013 | 8419 | 0 | +319.94(+3.95%) |
May 22, 2018 | 8159 | 8222 | 8088 | 8099 | 0 | -4.88(-0.06%) |
May 21, 2018 | 7989 | 8106 | 7948 | 8104 | 0 | +186.32(+2.35%) |
May 18, 2018 | 7935 | 7972 | 7884 | 7918 | 0 | -25.28(-0.32%) |
May 17, 2018 | 7999 | 8071 | 7893 | 7943 | 0 | -72.42(-0.90%) |
May 16, 2018 | 7969 | 8053 | 7941 | 8015 | 0 | +50.20(+0.63%) |
May 15, 2018 | 7960 | 7985 | 7875 | 7965 | 0 | -58.50(-0.73%) |
May 14, 2018 | 7992 | 8072 | 7987 | 8024 | 0 | +50.44(+0.63%) |
May 11, 2018 | 8051 | 8090 | 7934 | 7973 | 0 | -76.46(-0.95%) |
May 10, 2018 | 8096 | 8110 | 7995 | 8050 | 0 | -17.29(-0.21%) |
May 09, 2018 | 8030 | 8107 | 7999 | 8067 | 0 | +83.30(+1.04%) |
May 08, 2018 | 7960 | 7995 | 7890 | 7984 | 0 | +15.33(+0.19%) |
May 07, 2018 | 7864 | 8036 | 7799 | 7968 | 0 | +150.34(+1.92%) |
May 04, 2018 | 7540 | 7840 | 7514 | 7818 | 0 | +205.49(+2.70%) |
May 03, 2018 | 7634 | 7634 | 7467 | 7612 | 0 | -40.87(-0.53%) |
May 02, 2018 | 7611 | 7745 | 7581 | 7653 | 0 | +1.57(+0.02%) |
May 01, 2018 | 7580 | 7656 | 7490 | 7652 | 0 | +20.50(+0.27%) |
Apr 30, 2018 | 7597 | 7764 | 7574 | 7631 | 0 | +17.09(+0.22%) |
Apr 27, 2018 | 7724 | 7742 | 7486 | 7614 | 0 | -54.09(-0.71%) |
Apr 26, 2018 | 7571 | 7733 | 7463 | 7668 | 0 | +200.59(+2.69%) |
Apr 25, 2018 | 7483 | 7571 | 7147 | 7468 | 0 | -30.67(-0.41%) |
Apr 24, 2018 | 7796 | 7821 | 7383 | 7498 | 0 | -285.02(-3.66%) |
Apr 23, 2018 | 8039 | 8089 | 7744 | 7783 | 0 | -221.79(-2.77%) |
Apr 20, 2018 | 8114 | 8219 | 7962 | 8005 | 0 | -120.37(-1.48%) |
Apr 19, 2018 | 8130 | 8189 | 7981 | 8126 | 0 | -44.33(-0.54%) |
Apr 18, 2018 | 8213 | 8275 | 8086 | 8170 | 0 | -37.50(-0.46%) |
Apr 17, 2018 | 8051 | 8270 | 7907 | 8207 | 0 | +690.36(+9.18%) |
Apr 16, 2018 | 7717 | 7720 | 7425 | 7517 | 0 | -94.59(-1.24%) |
Apr 13, 2018 | 7750 | 7754 | 7528 | 7612 | 0 | +58.49(+0.77%) |
Apr 12, 2018 | 7565 | 7599 | 7492 | 7553 | 0 | +136.34(+1.84%) |
Apr 11, 2018 | 7397 | 7611 | 7371 | 7417 | 0 | +137.34(+1.89%) |
Apr 10, 2018 | 7270 | 7301 | 7124 | 7279 | 0 | +198.43(+2.80%) |
Apr 09, 2018 | 7126 | 7316 | 7061 | 7081 | 0 | +26.27(+0.37%) |
Apr 06, 2018 | 7061 | 7299 | 6976 | 7055 | 0 | -125.21(-1.74%) |
Apr 05, 2018 | 7160 | 7307 | 7061 | 7180 | 0 | +122.80(+1.74%) |
Apr 04, 2018 | 6683 | 7091 | 6625 | 7057 | 0 | +128.77(+1.86%) |
Apr 03, 2018 | 6972 | 7114 | 6790 | 6928 | 0 | +82.42(+1.20%) |
Apr 02, 2018 | 7130 | 7153 | 6718 | 6846 | 0 | -367.58(-5.10%) |
Mar 29, 2018 | 7214 | 7214 | 7214 | 7214 | 0 | +233.79(+3.35%) |
Mar 28, 2018 | 7288 | 7298 | 6878 | 6980 | 0 | -364.27(-4.96%) |
Mar 27, 2018 | 7877 | 7887 | 7254 | 7344 | 0 | -480.21(-6.14%) |
Mar 26, 2018 | 7556 | 7841 | 7376 | 7824 | 0 | +473.59(+6.44%) |
Mar 23, 2018 | 7509 | 7590 | 7336 | 7351 | 0 | -140.73(-1.88%) |
Mar 22, 2018 | 7647 | 7673 | 7466 | 7491 | 0 | -239.09(-3.09%) |
Mar 21, 2018 | 7727 | 7802 | 7682 | 7730 | 0 | -25.00(-0.32%) |
Mar 20, 2018 | 7652 | 7804 | 7641 | 7755 | 0 | +98.27(+1.28%) |
Mar 19, 2018 | 7714 | 7743 | 7507 | 7657 | 0 | -121.47(-1.56%) |
Mar 16, 2018 | 7851 | 7917 | 7777 | 7779 | 0 | -64.45(-0.82%) |
Mar 15, 2018 | 7894 | 7900 | 7771 | 7843 | 0 | -11.03(-0.14%) |
Mar 14, 2018 | 7772 | 7911 | 7760 | 7854 | 0 | +138.23(+1.79%) |
Mar 13, 2018 | 7716 | 7716 | 7716 | 7716 | 0 | -132.02(-1.68%) |
Mar 12, 2018 | 8147 | 8158 | 7782 | 7848 | 0 | -247.57(-3.06%) |
Mar 09, 2018 | 7849 | 8096 | 7822 | 8096 | 0 | +352.45(+4.55%) |
Mar 08, 2018 | 7870 | 7888 | 7673 | 7743 | 0 | -101.57(-1.29%) |
Mar 07, 2018 | 7845 | 7908 | 7683 | 7845 | 0 | -99.23(-1.25%) |
Mar 06, 2018 | 7813 | 7957 | 7731 | 7944 | 0 | +249.63(+3.24%) |
Mar 05, 2018 | 7397 | 7741 | 7270 | 7694 | 0 | +340.69(+4.63%) |
Mar 02, 2018 | 6953 | 7357 | 6919 | 7354 | 0 | +260.16(+3.67%) |