Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7601 | 7330 | 7482 | 0 | +112.59(+1.53%) | |
May 30, 2018 | 7559 | 7274 | 7369 | 0 | -101.07(-1.35%) | |
May 29, 2018 | 7537 | 7027 | 7470 | 0 | +362.27(+5.10%) | |
May 28, 2018 | 7445 | 7085 | 7108 | 0 | -236.08(-3.21%) | |
May 27, 2018 | 7413 | 7213 | 7344 | 0 | +9.04(+0.12%) | |
May 26, 2018 | 7623 | 7276 | 7335 | 0 | -71.23(-0.96%) | |
May 25, 2018 | 7661 | 7328 | 7406 | 0 | -197.21(-2.59%) | |
May 24, 2018 | 7734 | 7267 | 7603 | 0 | +115.92(+1.55%) | |
May 23, 2018 | 8032 | 7435 | 7487 | 0 | -509.51(-6.37%) | |
May 22, 2018 | 8421 | 7951 | 7997 | 0 | -413.20(-4.91%) | |
May 21, 2018 | 8589 | 8320 | 8410 | 0 | -107.98(-1.27%) | |
May 20, 2018 | 8590 | 8171 | 8518 | 0 | +302.43(+3.68%) | |
May 19, 2018 | 8395 | 8141 | 8216 | 0 | -3.88(-0.05%) | |
May 18, 2018 | 8275 | 7930 | 8219 | 0 | +201.44(+2.51%) | |
May 17, 2018 | 8500 | 7980 | 8018 | 0 | -293.44(-3.53%) | |
May 16, 2018 | 8505 | 8100 | 8311 | 0 | -167.41(-1.97%) | |
May 15, 2018 | 8865 | 8400 | 8479 | 0 | -169.57(-1.96%) | |
May 14, 2018 | 8901 | 8287 | 8648 | 0 | -41.74(-0.48%) | |
May 13, 2018 | 8776 | 8336 | 8690 | 0 | +165.16(+1.94%) | |
May 12, 2018 | 8653 | 8209 | 8525 | 0 | +82.87(+0.98%) | |
May 11, 2018 | 9081 | 8351 | 8442 | 0 | -640.07(-7.05%) | |
May 10, 2018 | 9393 | 9048 | 9082 | 0 | -197.13(-2.12%) | |
May 09, 2018 | 9369 | 8975 | 9279 | 0 | +52.84(+0.57%) | |
May 08, 2018 | 9450 | 9015 | 9226 | 0 | -108.42(-1.16%) | |
May 07, 2018 | 9634 | 9175 | 9335 | 0 | -261.12(-2.72%) | |
May 06, 2018 | 9918 | 9375 | 9596 | 0 | -186.30(-1.90%) | |
May 05, 2018 | 9949 | 9671 | 9782 | 0 | +83.51(+0.86%) | |
May 04, 2018 | 9790 | 9527 | 9699 | 0 | -32.89(-0.34%) | |
May 03, 2018 | 9800 | 9165 | 9732 | 0 | +511.18(+5.54%) | |
May 02, 2018 | 9259 | 8975 | 9221 | 0 | +172.88(+1.91%) | |
May 01, 2018 | 9250 | 8816 | 9048 | 0 | -182.63(-1.98%) | |
Apr 30, 2018 | 9444 | 9111 | 9230 | 0 | -190.13(-2.02%) | |
Apr 29, 2018 | 9539 | 9180 | 9420 | 0 | +65.67(+0.70%) | |
Apr 28, 2018 | 9442 | 8854 | 9355 | 0 | +331.30(+3.67%) | |
Apr 27, 2018 | 9388 | 8906 | 9023 | 0 | -230.90(-2.50%) | |
Apr 26, 2018 | 9303 | 8647 | 9254 | 0 | +409.33(+4.63%) | |
Apr 25, 2018 | 9756 | 8751 | 8845 | 0 | -799.99(-8.29%) | |
Apr 24, 2018 | 9645 | 8915 | 9645 | 0 | +722.83(+8.10%) | |
Apr 23, 2018 | 9006 | 8760 | 8922 | 0 | +124.19(+1.41%) | |
Apr 22, 2018 | 9037 | 8762 | 8798 | 0 | -40.33(-0.46%) | |
Apr 21, 2018 | 9023 | 8608 | 8838 | 0 | +18.87(+0.21%) | |
Apr 20, 2018 | 8934 | 8217 | 8819 | 0 | +556.45(+6.73%) | |
Apr 19, 2018 | 8298 | 8074 | 8263 | 0 | +92.90(+1.14%) | |
Apr 18, 2018 | 8235 | 7870 | 8170 | 0 | +278.45(+3.53%) | |
Apr 17, 2018 | 8161 | 7807 | 7892 | 0 | -157.55(-1.96%) | |
Apr 16, 2018 | 8425 | 7905 | 8049 | 0 | -277.62(-3.33%) | |
Apr 15, 2018 | 8417 | 7945 | 8327 | 0 | +293.00(+3.65%) | |
Apr 14, 2018 | 8232 | 7835 | 8034 | 0 | +67.15(+0.84%) | |
Apr 13, 2018 | 8239 | 7753 | 7967 | 0 | +88.66(+1.13%) | |
Apr 12, 2018 | 8069 | 6758 | 7878 | 0 | +937.99(+13.52%) | |
Apr 11, 2018 | 6985 | 6796 | 6940 | 0 | +135.23(+1.99%) | |
Apr 10, 2018 | 6900 | 6653 | 6805 | 0 | +84.07(+1.25%) | |
Apr 09, 2018 | 7176 | 6611 | 6721 | 0 | -293.86(-4.19%) | |
Apr 08, 2018 | 7105 | 6868 | 7015 | 0 | +124.49(+1.81%) | |
Apr 07, 2018 | 7069 | 6598 | 6890 | 0 | +272.24(+4.11%) | |
Apr 06, 2018 | 6850 | 6510 | 6618 | 0 | -139.28(-2.06%) | |
Apr 05, 2018 | 6929 | 6579 | 6757 | 0 | -6.49(-0.10%) | |
Apr 04, 2018 | 7450 | 6710 | 6764 | 0 | -666.40(-8.97%) | |
Apr 03, 2018 | 7507 | 6995 | 7430 | 0 | +403.01(+5.74%) | |
Apr 02, 2018 | 7106 | 6760 | 7027 | 0 | +225.61(+3.32%) | |
Apr 01, 2018 | 7046 | 6427 | 6801 | 0 | -103.00(-1.49%) | |
Mar 31, 2018 | 7232 | 6794 | 6904 | 0 | +77.14(+1.13%) | |
Mar 30, 2018 | 7302 | 6550 | 6827 | 0 | -309.65(-4.34%) | |
Mar 29, 2018 | 7968 | 6915 | 7137 | 0 | -830.56(-10.42%) | |
Mar 28, 2018 | 8105 | 7723 | 7967 | 0 | +87.44(+1.11%) | |
Mar 27, 2018 | 8212 | 7742 | 7880 | 0 | -320.65(-3.91%) | |
Mar 26, 2018 | 8500 | 7831 | 8201 | 0 | -230.76(-2.74%) | |
Mar 25, 2018 | 8680 | 8369 | 8431 | 0 | -204.58(-2.37%) | |
Mar 24, 2018 | 9020 | 8553 | 8636 | 0 | -87.41(-1.00%) | |
Mar 23, 2018 | 8745 | 8265 | 8723 | 0 | -6.59(-0.08%) | |
Mar 22, 2018 | 9100 | 8504 | 8730 | 0 | -149.40(-1.68%) | |
Mar 21, 2018 | 9188 | 8755 | 8879 | 0 | -7.22(-0.08%) | |
Mar 20, 2018 | 9051 | 8313 | 8887 | 0 | +346.62(+4.06%) | |
Mar 19, 2018 | 8719 | 8114 | 8540 | 0 | +325.75(+3.97%) | |
Mar 18, 2018 | 8325 | 7325 | 8214 | 0 | +319.56(+4.05%) | |
Mar 17, 2018 | 8506 | 7730 | 7895 | 0 | -601.28(-7.08%) | |
Mar 16, 2018 | 8613 | 7914 | 8496 | 0 | +207.91(+2.51%) | |
Mar 15, 2018 | 8425 | 7682 | 8288 | 0 | +14.85(+0.18%) | |
Mar 14, 2018 | 9356 | 7948 | 8273 | 0 | -903.92(-9.85%) | |
Mar 13, 2018 | 9483 | 8830 | 9177 | 0 | -19.32(-0.21%) | |
Mar 12, 2018 | 9892 | 8742 | 9196 | 0 | -292.23(-3.08%) | |
Mar 11, 2018 | 9768 | 8450 | 9489 | 0 | +724.21(+8.26%) | |
Mar 10, 2018 | 9515 | 8697 | 8764 | 0 | -535.23(-5.76%) | |
Mar 09, 2018 | 9420 | 8366 | 9300 | 0 | -30.30(-0.32%) | |
Mar 08, 2018 | 10150 | 9079 | 9330 | 0 | -526.10(-5.34%) | |
Mar 07, 2018 | 10912 | 9450 | 9856 | 0 | -768.90(-7.24%) | |
Mar 06, 2018 | 11593 | 10560 | 10625 | 0 | -961.30(-8.30%) | |
Mar 05, 2018 | 11688 | 11384 | 11586 | 0 | +126.40(+1.10%) | |
Mar 04, 2018 | 11479 | 11055 | 11460 | 0 | +12.60(+0.11%) | |
Mar 03, 2018 | 11503 | 10938 | 11447 | 0 | +446.00(+4.05%) | |
Mar 02, 2018 | 11175 | 10774 | 11001 | 0 | +68.90(+0.63%) |