Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5680 | 5780 | 5560 | 5660 | 28 | +20.00(+0.35%) |
Apr 27, 2018 | 5580 | 5700 | 5540 | 5640 | 4 | +80.00(+1.44%) |
Apr 26, 2018 | 5680 | 5700 | 5500 | 5560 | 48 | -100.00(-1.77%) |
Apr 25, 2018 | 5780 | 5800 | 5600 | 5660 | 28 | -120.00(-2.08%) |
Apr 24, 2018 | 5420 | 6000 | 5360 | 5780 | 102 | +360.00(+6.64%) |
Apr 23, 2018 | 5460 | 5540 | 5240 | 5420 | 29 | -40.00(-0.73%) |
Apr 20, 2018 | 5800 | 5820 | 5440 | 5460 | 46 | -340.00(-5.86%) |
Apr 19, 2018 | 5740 | 5820 | 5700 | 5800 | 30 | +80.00(+1.40%) |
Apr 18, 2018 | 5720 | 5821 | 5679 | 5720 | 29 | +0.00(+0.00%) |
Apr 17, 2018 | 5800 | 5940 | 5660 | 5720 | 28 | -100.00(-1.72%) |
Apr 16, 2018 | 5900 | 5900 | 5700 | 5820 | 52 | -80.00(-1.36%) |
Apr 13, 2018 | 5760 | 5920 | 5760 | 5900 | 32 | +60.00(+1.03%) |
Apr 12, 2018 | 5840 | 5940 | 5620 | 5840 | 21 | +0.00(+0.00%) |
Apr 11, 2018 | 5820 | 5950 | 5800 | 5840 | 31 | -20.00(-0.34%) |
Apr 10, 2018 | 5560 | 5860 | 5400 | 5860 | 45 | +360.00(+6.55%) |
Apr 09, 2018 | 5400 | 5612 | 5400 | 5500 | 30 | +160.00(+3.00%) |
Apr 06, 2018 | 5500 | 5600 | 5330 | 5340 | 66 | -180.00(-3.26%) |
Apr 05, 2018 | 5780 | 5872 | 5500 | 5520 | 59 | -220.00(-3.83%) |
Apr 04, 2018 | 5400 | 5840 | 5400 | 5740 | 37 | +320.00(+5.90%) |
Apr 03, 2018 | 5060 | 5460 | 5060 | 5420 | 47 | +360.00(+7.11%) |
Apr 02, 2018 | 5200 | 5310 | 4879 | 5060 | 93 | -80.00(-1.56%) |
Mar 29, 2018 | 5140 | 5140 | 5140 | 0 | +300.00(+6.20%) | |
Mar 28, 2018 | 5480 | 5480 | 4800 | 4840 | 61 | -500.00(-9.36%) |
Mar 27, 2018 | 5380 | 5420 | 5000 | 5340 | 64 | -60.00(-1.11%) |
Mar 26, 2018 | 5820 | 5940 | 5200 | 5400 | 93 | -340.00(-5.92%) |
Mar 23, 2018 | 5880 | 5900 | 5580 | 5740 | 36 | -120.00(-2.05%) |
Mar 22, 2018 | 5700 | 6028 | 5680 | 5860 | 41 | +60.00(+1.03%) |
Mar 21, 2018 | 5700 | 5940 | 5400 | 5800 | 267 | +80.00(+1.40%) |
Mar 20, 2018 | 5920 | 5940 | 5500 | 5720 | 66 | -120.00(-2.05%) |
Mar 19, 2018 | 6080 | 6340 | 5800 | 5840 | 71 | -220.00(-3.63%) |
Mar 16, 2018 | 6400 | 6478 | 6000 | 6060 | 123 | -320.00(-5.02%) |
Mar 15, 2018 | 6760 | 6878 | 6340 | 6380 | 70 | -360.00(-5.34%) |
Mar 14, 2018 | 6680 | 7120 | 6652 | 6740 | 69 | -140.00(-2.03%) |
Mar 13, 2018 | 7340 | 7440 | 6621 | 6880 | 117 | -400.00(-5.49%) |
Mar 12, 2018 | 7440 | 7640 | 7220 | 7280 | 66 | -120.00(-1.62%) |
Mar 09, 2018 | 7640 | 7640 | 7320 | 7400 | 65 | -200.00(-2.63%) |
Mar 08, 2018 | 7580 | 7840 | 7560 | 7600 | 36 | +40.00(+0.53%) |
Mar 07, 2018 | 7360 | 7780 | 7360 | 7560 | 38 | +160.00(+2.16%) |
Mar 06, 2018 | 7720 | 7780 | 7360 | 7400 | 31 | -260.00(-3.39%) |
Mar 05, 2018 | 7420 | 7740 | 7320 | 7660 | 37 | +240.00(+3.23%) |
Mar 02, 2018 | 7180 | 7640 | 7080 | 7420 | 45 | +200.00(+2.77%) |
Mar 01, 2018 | 7240 | 7270 | 7069 | 7220 | 22 | -40.00(-0.55%) |
Feb 28, 2018 | 7340 | 7398 | 7180 | 7260 | 11 | -40.00(-0.55%) |
Feb 27, 2018 | 7500 | 7560 | 7260 | 7300 | 29 | -200.00(-2.67%) |
Feb 26, 2018 | 7320 | 7600 | 7320 | 7500 | 26 | +200.00(+2.74%) |
Feb 23, 2018 | 7380 | 7500 | 7100 | 7300 | 22 | -40.00(-0.54%) |
Feb 22, 2018 | 7200 | 7400 | 7060 | 7340 | 53 | +140.00(+1.94%) |
Feb 21, 2018 | 7180 | 7400 | 7180 | 7200 | 34 | +40.00(+0.56%) |
Feb 20, 2018 | 7400 | 7580 | 7120 | 7160 | 28 | -220.00(-2.98%) |
Feb 16, 2018 | 7380 | 7380 | 7380 | 0 | +80.00(+1.10%) | |
Feb 15, 2018 | 7480 | 7618 | 7060 | 7300 | 51 | -100.00(-1.35%) |
Feb 14, 2018 | 6840 | 7720 | 6680 | 7400 | 169 | +520.00(+7.56%) |
Feb 13, 2018 | 6780 | 6900 | 6720 | 6880 | 32 | +80.00(+1.18%) |
Feb 12, 2018 | 6820 | 6980 | 6700 | 6800 | 46 | +0.00(+0.00%) |
Feb 09, 2018 | 6540 | 6920 | 6440 | 6800 | 119 | +260.00(+3.98%) |
Feb 08, 2018 | 6460 | 6600 | 6420 | 6540 | 50 | -40.00(-0.61%) |
Feb 07, 2018 | 6460 | 6460 | 6460 | 6580 | 33 | +80.00(+1.23%) |
Feb 06, 2018 | 6280 | 6600 | 6020 | 6500 | 94 | +120.00(+1.88%) |
Feb 05, 2018 | 6520 | 6540 | 6300 | 6380 | 82 | -160.00(-2.45%) |
Feb 02, 2018 | 6460 | 6640 | 6440 | 6540 | 60 | +20.00(+0.31%) |