Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8191 | 7634 | 7648 | 0 | -510.46(-6.26%) | |
Jul 30, 2018 | 8295 | 7853 | 8158 | 0 | -108.64(-1.31%) | |
Jul 29, 2018 | 8300 | 8110 | 8267 | 0 | +75.79(+0.93%) | |
Jul 28, 2018 | 8239 | 8051 | 8191 | 0 | -14.77(-0.18%) | |
Jul 27, 2018 | 8275 | 7798 | 8206 | 0 | +311.36(+3.94%) | |
Jul 26, 2018 | 8314 | 7856 | 7895 | 0 | -334.42(-4.06%) | |
Jul 25, 2018 | 8497 | 8049 | 8229 | 0 | -134.38(-1.61%) | |
Jul 24, 2018 | 8365 | 7691 | 8363 | 0 | +633.59(+8.20%) | |
Jul 23, 2018 | 7800 | 7370 | 7730 | 0 | +336.09(+4.55%) | |
Jul 22, 2018 | 7581 | 7336 | 7394 | 0 | -23.64(-0.32%) | |
Jul 21, 2018 | 7458 | 7212 | 7417 | 0 | +93.97(+1.28%) | |
Jul 20, 2018 | 7697 | 7265 | 7323 | 0 | -145.84(-1.95%) | |
Jul 19, 2018 | 7571 | 7279 | 7469 | 0 | +93.25(+1.26%) | |
Jul 18, 2018 | 7600 | 7239 | 7376 | 0 | +48.60(+0.66%) | |
Jul 17, 2018 | 7468 | 6658 | 7327 | 0 | +632.22(+9.44%) | |
Jul 16, 2018 | 6725 | 6334 | 6695 | 0 | +338.03(+5.32%) | |
Jul 15, 2018 | 6397 | 6228 | 6357 | 0 | +101.61(+1.62%) | |
Jul 14, 2018 | 6318 | 6180 | 6256 | 0 | +50.01(+0.81%) | |
Jul 13, 2018 | 6337 | 6072 | 6206 | 0 | +87.71(+1.43%) | |
Jul 12, 2018 | 6381 | 6086 | 6118 | 0 | -247.18(-3.88%) | |
Jul 11, 2018 | 6400 | 6285 | 6365 | 0 | -6.59(-0.10%) | |
Jul 10, 2018 | 6706 | 6299 | 6372 | 0 | -263.90(-3.98%) | |
Jul 09, 2018 | 6815 | 6625 | 6635 | 0 | -53.51(-0.80%) | |
Jul 08, 2018 | 6797 | 6675 | 6689 | 0 | -99.15(-1.46%) | |
Jul 07, 2018 | 6820 | 6510 | 6788 | 0 | +186.27(+2.82%) | |
Jul 06, 2018 | 6636 | 6450 | 6602 | 0 | +75.44(+1.16%) | |
Jul 05, 2018 | 6700 | 6445 | 6526 | 0 | -58.74(-0.89%) | |
Jul 04, 2018 | 6792 | 6413 | 6585 | 0 | +94.81(+1.46%) | |
Jul 03, 2018 | 6666 | 6464 | 6490 | 0 | -119.30(-1.80%) | |
Jul 02, 2018 | 6668 | 6271 | 6610 | 0 | +242.51(+3.81%) | |
Jul 01, 2018 | 6439 | 6259 | 6367 | 0 | -5.84(-0.09%) | |
Jun 30, 2018 | 6510 | 6187 | 6373 | 0 | +130.78(+2.10%) | |
Jun 29, 2018 | 6299 | 5775 | 6242 | 0 | +372.79(+6.35%) | |
Jun 28, 2018 | 6165 | 5847 | 5869 | 0 | -258.05(-4.21%) | |
Jun 27, 2018 | 6181 | 5985 | 6127 | 0 | +3.28(+0.05%) | |
Jun 26, 2018 | 6277 | 6103 | 6124 | 0 | -122.80(-1.97%) | |
Jun 25, 2018 | 6365 | 6075 | 6247 | 0 | +96.50(+1.57%) | |
Jun 24, 2018 | 6255 | 5780 | 6150 | 0 | -28.21(-0.46%) | |
Jun 23, 2018 | 6261 | 6035 | 6179 | 0 | +94.53(+1.55%) | |
Jun 22, 2018 | 6738 | 5940 | 6084 | 0 | -642.14(-9.55%) | |
Jun 21, 2018 | 6792 | 6678 | 6726 | 0 | -22.75(-0.34%) | |
Jun 20, 2018 | 6809 | 6559 | 6749 | 0 | +13.78(+0.20%) | |
Jun 19, 2018 | 6842 | 6660 | 6735 | 0 | +42.17(+0.63%) | |
Jun 18, 2018 | 6793 | 6381 | 6693 | 0 | +246.34(+3.82%) | |
Jun 17, 2018 | 6575 | 6429 | 6447 | 0 | -61.09(-0.94%) | |
Jun 16, 2018 | 6558 | 6334 | 6508 | 0 | +119.04(+1.86%) | |
Jun 15, 2018 | 6673 | 6370 | 6389 | 0 | -211.18(-3.20%) | |
Jun 14, 2018 | 6708 | 6271 | 6600 | 0 | +287.57(+4.56%) | |
Jun 13, 2018 | 6624 | 6120 | 6312 | 0 | -202.72(-3.11%) | |
Jun 12, 2018 | 6920 | 6461 | 6515 | 0 | -283.75(-4.17%) | |
Jun 11, 2018 | 6835 | 6635 | 6799 | 0 | +58.36(+0.87%) | |
Jun 10, 2018 | 7609 | 6628 | 6741 | 0 | -862.11(-11.34%) | |
Jun 09, 2018 | 7686 | 7573 | 7603 | 0 | -30.52(-0.40%) | |
Jun 08, 2018 | 7697 | 7542 | 7633 | 0 | -12.54(-0.16%) | |
Jun 07, 2018 | 7750 | 7619 | 7646 | 0 | -2.48(-0.03%) | |
Jun 06, 2018 | 7695 | 7483 | 7648 | 0 | +33.86(+0.44%) | |
Jun 05, 2018 | 7685 | 7360 | 7614 | 0 | +128.58(+1.72%) | |
Jun 04, 2018 | 7764 | 7450 | 7486 | 0 | -224.78(-2.92%) | |
Jun 03, 2018 | 7791 | 7581 | 7711 | 0 | +80.27(+1.05%) | |
Jun 02, 2018 | 7700 | 7439 | 7630 | 0 | +104.04(+1.38%) | |
Jun 01, 2018 | 7620 | 7348 | 7526 | 0 | +44.70(+0.60%) | |
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%) |