Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6970 | 7016 | 6956 | 6968 | 0 | -8.64(-0.12%) |
May 30, 2018 | 6956 | 6988 | 6938 | 6976 | 0 | +49.83(+0.72%) |
May 29, 2018 | 6928 | 6965 | 6887 | 6927 | 0 | -34.38(-0.49%) |
May 25, 2018 | 6961 | 6961 | 6961 | 6961 | 0 | +11.22(+0.16%) |
May 24, 2018 | 6952 | 6964 | 6883 | 6950 | 0 | -3.93(-0.06%) |
May 23, 2018 | 6847 | 6955 | 6847 | 6954 | 0 | +60.01(+0.87%) |
May 22, 2018 | 6935 | 6947 | 6884 | 6894 | 0 | -11.91(-0.17%) |
May 21, 2018 | 6920 | 6948 | 6876 | 6906 | 0 | +39.28(+0.57%) |
May 18, 2018 | 6877 | 6898 | 6858 | 6866 | 0 | -35.38(-0.51%) |
May 17, 2018 | 6906 | 6953 | 6869 | 6902 | 0 | -28.34(-0.41%) |
May 16, 2018 | 6893 | 6945 | 6892 | 6930 | 0 | +41.43(+0.60%) |
May 15, 2018 | 6909 | 6912 | 6853 | 6889 | 0 | -75.83(-1.09%) |
May 14, 2018 | 6977 | 7008 | 6955 | 6964 | 0 | +11.81(+0.17%) |
May 11, 2018 | 6949 | 6969 | 6924 | 6953 | 0 | -10.99(-0.16%) |
May 10, 2018 | 6909 | 6967 | 6907 | 6964 | 0 | +70.34(+1.02%) |
May 09, 2018 | 6831 | 6896 | 6807 | 6893 | 0 | +77.73(+1.14%) |
May 08, 2018 | 6814 | 6831 | 6770 | 6815 | 0 | -6.39(-0.09%) |
May 07, 2018 | 6803 | 6846 | 6796 | 6822 | 0 | +52.75(+0.78%) |
May 04, 2018 | 6619 | 6783 | 6612 | 6769 | 0 | +125.64(+1.89%) |
May 03, 2018 | 6609 | 6667 | 6540 | 6643 | 0 | -1.00(-0.02%) |
May 02, 2018 | 6695 | 6716 | 6638 | 6644 | 0 | -37.48(-0.56%) |
May 01, 2018 | 6593 | 6685 | 6578 | 6682 | 0 | +76.39(+1.16%) |
Apr 30, 2018 | 6669 | 6712 | 6594 | 6606 | 0 | -50.78(-0.76%) |
Apr 27, 2018 | 6749 | 6751 | 6619 | 6656 | 0 | +6.70(+0.10%) |
Apr 26, 2018 | 6607 | 6674 | 6579 | 6650 | 0 | +135.71(+2.08%) |
Apr 25, 2018 | 6514 | 6541 | 6427 | 6514 | 0 | +4.89(+0.08%) |
Apr 24, 2018 | 6681 | 6689 | 6465 | 6509 | 0 | -139.75(-2.10%) |
Apr 23, 2018 | 6699 | 6722 | 6614 | 6649 | 0 | -18.95(-0.28%) |
Apr 20, 2018 | 6755 | 6758 | 6643 | 6668 | 0 | -107.14(-1.58%) |
Apr 19, 2018 | 6793 | 6815 | 6749 | 6775 | 0 | -58.32(-0.85%) |
Apr 18, 2018 | 6825 | 6857 | 6788 | 6833 | 0 | +16.84(+0.25%) |
Apr 17, 2018 | 6739 | 6834 | 6730 | 6816 | 0 | +141.19(+2.12%) |
Apr 16, 2018 | 6676 | 6700 | 6633 | 6675 | 0 | +46.84(+0.71%) |
Apr 13, 2018 | 6696 | 6703 | 6598 | 6628 | 0 | -27.91(-0.42%) |
Apr 12, 2018 | 6627 | 6683 | 6619 | 6656 | 0 | +72.81(+1.11%) |
Apr 11, 2018 | 6579 | 6650 | 6575 | 6583 | 0 | -32.43(-0.49%) |
Apr 10, 2018 | 6586 | 6640 | 6535 | 6616 | 0 | +143.53(+2.22%) |
Apr 09, 2018 | 6488 | 6604 | 6466 | 6472 | 0 | +39.13(+0.61%) |
Apr 06, 2018 | 6514 | 6587 | 6402 | 6433 | 0 | -161.63(-2.45%) |
Apr 05, 2018 | 6619 | 6632 | 6550 | 6595 | 0 | +34.78(+0.53%) |
Apr 04, 2018 | 6327 | 6579 | 6327 | 6560 | 0 | +101.23(+1.57%) |
Apr 03, 2018 | 6448 | 6485 | 6344 | 6459 | 0 | +67.99(+1.06%) |
Apr 02, 2018 | 6528 | 6561 | 6323 | 6391 | 0 | -190.29(-2.89%) |
Mar 29, 2018 | 6581 | 6581 | 6581 | 6581 | 0 | +120.32(+1.86%) |
Mar 28, 2018 | 6488 | 6560 | 6410 | 6461 | 0 | -69.03(-1.06%) |
Mar 27, 2018 | 6791 | 6794 | 6480 | 6530 | 0 | -223.99(-3.32%) |
Mar 26, 2018 | 6644 | 6761 | 6539 | 6754 | 0 | +245.74(+3.78%) |
Mar 23, 2018 | 6683 | 6709 | 6508 | 6508 | 0 | -174.17(-2.61%) |
Mar 22, 2018 | 6764 | 6810 | 6679 | 6682 | 0 | -171.19(-2.50%) |
Mar 21, 2018 | 6863 | 6931 | 6829 | 6853 | 0 | -32.47(-0.47%) |
Mar 20, 2018 | 6871 | 6902 | 6846 | 6886 | 0 | +21.04(+0.31%) |
Mar 19, 2018 | 6946 | 6949 | 6806 | 6865 | 0 | -155.07(-2.21%) |
Mar 16, 2018 | 7058 | 7062 | 7012 | 7020 | 0 | -11.02(-0.16%) |
Mar 15, 2018 | 7051 | 7076 | 7010 | 7031 | 0 | -10.01(-0.14%) |
Mar 14, 2018 | 7078 | 7084 | 7013 | 7041 | 0 | -5.53(-0.08%) |
Mar 13, 2018 | 7172 | 7186 | 7026 | 7047 | 0 | -84.61(-1.19%) |
Mar 12, 2018 | 7122 | 7156 | 7108 | 7131 | 0 | +29.94(+0.42%) |
Mar 09, 2018 | 7015 | 7101 | 7007 | 7101 | 0 | +134.75(+1.93%) |
Mar 08, 2018 | 6956 | 6971 | 6931 | 6966 | 0 | +37.04(+0.53%) |
Mar 07, 2018 | 6907 | 6935 | 6851 | 6929 | 0 | +16.37(+0.24%) |
Mar 06, 2018 | 6881 | 6937 | 6872 | 6913 | 0 | +31.74(+0.46%) |
Mar 05, 2018 | 6778 | 6902 | 6754 | 6881 | 0 | +70.24(+1.03%) |
Mar 02, 2018 | 6662 | 6820 | 6645 | 6811 | 0 | +60.50(+0.90%) |