Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8191 | 7634 | 7664 | 11,629 | -493.73(-6.05%) | |
Jul 30, 2018 | 8295 | 7853 | 8158 | 11,904 | -115.24(-1.39%) | |
Jul 29, 2018 | 8300 | 8110 | 8273 | 3,859 | +82.16(+1.00%) | |
Jul 28, 2018 | 8239 | 8051 | 8191 | 2,895 | -7.71(-0.09%) | |
Jul 27, 2018 | 8275 | 7798 | 8199 | 8,776 | +306.05(+3.88%) | |
Jul 26, 2018 | 8314 | 7856 | 7893 | 8,029 | -337.26(-4.10%) | |
Jul 25, 2018 | 8497 | 8049 | 8230 | 10,870 | -130.50(-1.56%) | |
Jul 24, 2018 | 8365 | 7691 | 8361 | 18,081 | +631.05(+8.16%) | |
Jul 23, 2018 | 7800 | 7370 | 7730 | 12,576 | +337.93(+4.57%) | |
Jul 22, 2018 | 7581 | 7336 | 7392 | 4,985 | -25.73(-0.35%) | |
Jul 21, 2018 | 7458 | 7212 | 7417 | 4,129 | +90.03(+1.23%) | |
Jul 20, 2018 | 7697 | 7265 | 7327 | 9,393 | -139.93(-1.87%) | |
Jul 19, 2018 | 7571 | 7279 | 7467 | 8,825 | +111.49(+1.52%) | |
Jul 18, 2018 | 7600 | 7239 | 7356 | 13,278 | +33.76(+0.46%) | |
Jul 17, 2018 | 7468 | 6658 | 7322 | 13,055 | +629.91(+9.41%) | |
Jul 16, 2018 | 6725 | 6334 | 6692 | 8,966 | +334.97(+5.27%) | |
Jul 15, 2018 | 6397 | 6228 | 6357 | 3,493 | +102.28(+1.64%) | |
Jul 14, 2018 | 6318 | 6180 | 6255 | 2,678 | +49.54(+0.80%) | |
Jul 13, 2018 | 6337 | 6072 | 6205 | 6,636 | +89.24(+1.46%) | |
Jul 12, 2018 | 6381 | 6086 | 6116 | 6,994 | -253.80(-3.98%) | |
Jul 11, 2018 | 6400 | 6285 | 6370 | 6,595 | -1.69(-0.03%) | |
Jul 10, 2018 | 6706 | 6299 | 6372 | 8,919 | -252.95(-3.82%) | |
Jul 09, 2018 | 6815 | 6620 | 6625 | 7,136 | -71.45(-1.07%) | |
Jul 08, 2018 | 6796 | 6675 | 6696 | 5,449 | -101.12(-1.49%) | |
Jul 07, 2018 | 6820 | 6510 | 6797 | 4,522 | +201.86(+3.06%) | |
Jul 06, 2018 | 6636 | 6450 | 6595 | 5,472 | +68.80(+1.05%) | |
Jul 05, 2018 | 6700 | 6445 | 6526 | 7,655 | -59.04(-0.90%) | |
Jul 04, 2018 | 6792 | 6413 | 6585 | 6,756 | +95.08(+1.46%) | |
Jul 03, 2018 | 6666 | 6464 | 6490 | 5,971 | -112.89(-1.71%) | |
Jul 02, 2018 | 6668 | 6271 | 6603 | 8,789 | +251.81(+3.96%) | |
Jul 01, 2018 | 6439 | 6259 | 6351 | 4,199 | -20.70(-0.32%) | |
Jun 30, 2018 | 6510 | 6187 | 6372 | 6,966 | +131.39(+2.11%) | |
Jun 29, 2018 | 6299 | 5775 | 6241 | 12,432 | +376.60(+6.42%) | |
Jun 28, 2018 | 6165 | 5847 | 5864 | 8,344 | -269.81(-4.40%) | |
Jun 27, 2018 | 6181 | 5985 | 6134 | 7,917 | +18.70(+0.31%) | |
Jun 26, 2018 | 6277 | 6103 | 6115 | 7,279 | -132.41(-2.12%) | |
Jun 25, 2018 | 6365 | 6075 | 6248 | 9,857 | +97.18(+1.58%) | |
Jun 24, 2018 | 6255 | 5780 | 6151 | 11,317 | -28.94(-0.47%) | |
Jun 23, 2018 | 6261 | 6035 | 6179 | 4,593 | +96.05(+1.58%) | |
Jun 22, 2018 | 6738 | 5940 | 6083 | 18,507 | -642.90(-9.56%) | |
Jun 21, 2018 | 6792 | 6678 | 6726 | 4,829 | -19.86(-0.29%) | |
Jun 20, 2018 | 6809 | 6559 | 6746 | 5,190 | +20.54(+0.31%) | |
Jun 19, 2018 | 6842 | 6660 | 6726 | 5,422 | +24.54(+0.37%) | |
Jun 18, 2018 | 6793 | 6381 | 6701 | 5,992 | +246.09(+3.81%) | |
Jun 17, 2018 | 6575 | 6429 | 6455 | 2,816 | -45.63(-0.70%) | |
Jun 16, 2018 | 6558 | 6334 | 6501 | 3,655 | +119.38(+1.87%) | |
Jun 15, 2018 | 6673 | 6370 | 6381 | 7,162 | -222.55(-3.37%) | |
Jun 14, 2018 | 6708 | 6271 | 6604 | 14,154 | +285.46(+4.52%) | |
Jun 13, 2018 | 6624 | 6120 | 6318 | 19,248 | -206.00(-3.16%) | |
Jun 12, 2018 | 6920 | 6461 | 6524 | 9,150 | -274.56(-4.04%) | |
Jun 11, 2018 | 6835 | 6635 | 6799 | 11,156 | +45.03(+0.67%) | |
Jun 10, 2018 | 7609 | 6628 | 6754 | 14,839 | -848.78(-11.16%) | |
Jun 09, 2018 | 7686 | 7573 | 7603 | 2,048 | -30.52(-0.40%) | |
Jun 08, 2018 | 7697 | 7542 | 7633 | 4,699 | -12.54(-0.16%) | |
Jun 07, 2018 | 7750 | 7619 | 7646 | 7,527 | -5.36(-0.07%) | |
Jun 06, 2018 | 7695 | 7483 | 7651 | 7,032 | +37.69(+0.50%) | |
Jun 05, 2018 | 7685 | 7360 | 7613 | 10,006 | +131.69(+1.76%) | |
Jun 04, 2018 | 7764 | 7450 | 7482 | 6,966 | -228.84(-2.97%) | |
Jun 03, 2018 | 7791 | 7581 | 7711 | 4,707 | +80.27(+1.05%) | |
Jun 02, 2018 | 7700 | 7439 | 7630 | 4,030 | +104.04(+1.38%) | |
Jun 01, 2018 | 7620 | 7348 | 7526 | 6,823 | +46.79(+0.63%) | |
May 31, 2018 | 7601 | 7330 | 7479 | 7,485 | +110.50(+1.50%) | |
May 30, 2018 | 7559 | 7274 | 7369 | 8,787 | -101.07(-1.35%) | |
May 29, 2018 | 7537 | 7027 | 7470 | 11,077 | +362.27(+5.10%) | |
May 28, 2018 | 7445 | 7085 | 7108 | 6,475 | -236.08(-3.21%) | |
May 27, 2018 | 7413 | 7213 | 7344 | 3,169 | +13.29(+0.18%) | |
May 26, 2018 | 7623 | 7276 | 7331 | 4,272 | -75.48(-1.02%) | |
May 25, 2018 | 7661 | 7328 | 7406 | 9,911 | -196.99(-2.59%) | |
May 24, 2018 | 7734 | 7267 | 7603 | 11,965 | +109.00(+1.45%) | |
May 23, 2018 | 8032 | 7435 | 7494 | 17,314 | -513.59(-6.41%) | |
May 22, 2018 | 8421 | 7951 | 8008 | 9,065 | -398.99(-4.75%) | |
May 21, 2018 | 8589 | 8320 | 8407 | 6,105 | -111.39(-1.31%) | |
May 20, 2018 | 8590 | 8171 | 8518 | 5,308 | +301.88(+3.67%) | |
May 19, 2018 | 8395 | 8141 | 8216 | 3,795 | -2.23(-0.03%) | |
May 18, 2018 | 8275 | 7930 | 8218 | 7,296 | +200.32(+2.50%) | |
May 17, 2018 | 8500 | 7980 | 8018 | 8,271 | -293.48(-3.53%) | |
May 16, 2018 | 8505 | 8100 | 8311 | 12,583 | -175.93(-2.07%) | |
May 15, 2018 | 8865 | 8400 | 8487 | 12,408 | -165.85(-1.92%) | |
May 14, 2018 | 8901 | 8287 | 8653 | 19,030 | -36.92(-0.42%) | |
May 13, 2018 | 8776 | 8336 | 8690 | 9,836 | +173.77(+2.04%) | |
May 12, 2018 | 8653 | 8209 | 8516 | 15,461 | +76.64(+0.91%) | |
May 11, 2018 | 9079 | 8351 | 8440 | 21,174 | -638.92(-7.04%) | |
May 10, 2018 | 9393 | 9048 | 9079 | 10,876 | -196.22(-2.12%) | |
May 09, 2018 | 9369 | 8975 | 9275 | 11,368 | +53.13(+0.58%) | |
May 08, 2018 | 9450 | 9015 | 9222 | 11,413 | -104.14(-1.12%) | |
May 07, 2018 | 9634 | 9175 | 9326 | 13,567 | -260.78(-2.72%) | |
May 06, 2018 | 9918 | 9375 | 9587 | 8,149 | -207.61(-2.12%) | |
May 05, 2018 | 9949 | 9671 | 9794 | 7,405 | +105.42(+1.09%) | |
May 04, 2018 | 9790 | 9527 | 9689 | 7,528 | -43.60(-0.45%) | |
May 03, 2018 | 9800 | 9165 | 9732 | 11,558 | +511.84(+5.55%) | |
May 02, 2018 | 9259 | 8975 | 9221 | 10,616 | +173.00(+1.91%) |