Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7096 | 7101 | 6995 | 7004 | 0 | -114.25(-1.61%) |
May 30, 2018 | 7064 | 7133 | 7034 | 7118 | 0 | +112.78(+1.61%) |
May 29, 2018 | 7094 | 7150 | 6969 | 7005 | 0 | -134.42(-1.88%) |
May 25, 2018 | 7140 | 7140 | 7140 | 7140 | 0 | -2.89(-0.04%) |
May 24, 2018 | 7112 | 7173 | 7047 | 7143 | 0 | +17.48(+0.25%) |
May 23, 2018 | 6988 | 7132 | 6974 | 7125 | 0 | +90.12(+1.28%) |
May 22, 2018 | 7200 | 7217 | 7025 | 7035 | 0 | -183.86(-2.55%) |
May 21, 2018 | 7120 | 7241 | 7117 | 7219 | 0 | +217.89(+3.11%) |
May 18, 2018 | 6913 | 7025 | 6900 | 7001 | 0 | +113.04(+1.64%) |
May 17, 2018 | 6828 | 6903 | 6812 | 6888 | 0 | +52.56(+0.77%) |
May 16, 2018 | 6845 | 6880 | 6817 | 6836 | 0 | -12.25(-0.18%) |
May 15, 2018 | 6854 | 6884 | 6806 | 6848 | 0 | -36.69(-0.53%) |
May 14, 2018 | 6911 | 6970 | 6866 | 6884 | 0 | -1.38(-0.02%) |
May 11, 2018 | 6893 | 6936 | 6851 | 6886 | 0 | -15.89(-0.23%) |
May 10, 2018 | 6907 | 6981 | 6868 | 6902 | 0 | -3.85(-0.06%) |
May 09, 2018 | 6827 | 6951 | 6800 | 6906 | 0 | +108.47(+1.60%) |
May 08, 2018 | 6786 | 6859 | 6734 | 6797 | 0 | +6.83(+0.10%) |
May 07, 2018 | 6698 | 6836 | 6695 | 6790 | 0 | +112.37(+1.68%) |
May 04, 2018 | 6565 | 6706 | 6559 | 6678 | 0 | +65.39(+0.99%) |
May 03, 2018 | 6485 | 6651 | 6400 | 6613 | 0 | +103.98(+1.60%) |
May 02, 2018 | 6597 | 6629 | 6500 | 6509 | 0 | -90.24(-1.37%) |
May 01, 2018 | 6665 | 6693 | 6483 | 6599 | 0 | -83.42(-1.25%) |
Apr 30, 2018 | 6792 | 6839 | 6669 | 6682 | 0 | -106.09(-1.56%) |
Apr 27, 2018 | 6844 | 6871 | 6732 | 6788 | 0 | -82.22(-1.20%) |
Apr 26, 2018 | 6910 | 6935 | 6753 | 6871 | 0 | -20.48(-0.30%) |
Apr 25, 2018 | 6850 | 6960 | 6682 | 6891 | 0 | +175.84(+2.62%) |
Apr 24, 2018 | 7009 | 7084 | 6599 | 6715 | 0 | -220.51(-3.18%) |
Apr 23, 2018 | 6943 | 6978 | 6881 | 6936 | 0 | +8.40(+0.12%) |
Apr 20, 2018 | 6967 | 6981 | 6863 | 6927 | 0 | -35.76(-0.51%) |
Apr 19, 2018 | 6949 | 6993 | 6899 | 6963 | 0 | +1.83(+0.03%) |
Apr 18, 2018 | 6931 | 6994 | 6893 | 6961 | 0 | +65.90(+0.96%) |
Apr 17, 2018 | 6863 | 6945 | 6834 | 6895 | 0 | +91.61(+1.35%) |
Apr 16, 2018 | 6802 | 6832 | 6724 | 6804 | 0 | +61.36(+0.91%) |
Apr 13, 2018 | 6897 | 6909 | 6687 | 6742 | 0 | -119.05(-1.74%) |
Apr 12, 2018 | 6762 | 6884 | 6736 | 6861 | 0 | +175.58(+2.63%) |
Apr 11, 2018 | 6751 | 6866 | 6662 | 6686 | 0 | -113.59(-1.67%) |
Apr 10, 2018 | 6757 | 6841 | 6700 | 6799 | 0 | +197.81(+3.00%) |
Apr 09, 2018 | 6756 | 6809 | 6589 | 6602 | 0 | -46.66(-0.70%) |
Apr 06, 2018 | 6728 | 6803 | 6574 | 6648 | 0 | -184.94(-2.71%) |
Apr 05, 2018 | 6736 | 6876 | 6718 | 6833 | 0 | +156.43(+2.34%) |
Apr 04, 2018 | 6395 | 6684 | 6380 | 6677 | 0 | -30.49(-0.45%) |
Apr 03, 2018 | 6604 | 6714 | 6561 | 6707 | 0 | +145.16(+2.21%) |
Apr 02, 2018 | 6628 | 6704 | 6461 | 6562 | 0 | -112.74(-1.69%) |
Mar 29, 2018 | 6675 | 6675 | 6675 | 6675 | 0 | +156.94(+2.41%) |
Mar 28, 2018 | 6576 | 6602 | 6366 | 6518 | 0 | -47.01(-0.72%) |
Mar 27, 2018 | 6761 | 6814 | 6522 | 6565 | 0 | -148.36(-2.21%) |
Mar 26, 2018 | 6728 | 6763 | 6616 | 6713 | 0 | +154.21(+2.35%) |
Mar 23, 2018 | 6509 | 6750 | 6480 | 6559 | 0 | +61.95(+0.95%) |
Mar 22, 2018 | 6660 | 6727 | 6483 | 6497 | 0 | -303.17(-4.46%) |
Mar 21, 2018 | 6797 | 6891 | 6754 | 6800 | 0 | -5.02(-0.07%) |
Mar 20, 2018 | 6700 | 6841 | 6682 | 6805 | 0 | +107.92(+1.61%) |
Mar 19, 2018 | 6631 | 6729 | 6600 | 6697 | 0 | +24.94(+0.37%) |
Mar 16, 2018 | 6652 | 6681 | 6584 | 6672 | 0 | +18.69(+0.28%) |
Mar 15, 2018 | 6693 | 6705 | 6528 | 6654 | 0 | -2.34(-0.04%) |
Mar 14, 2018 | 6829 | 6843 | 6512 | 6656 | 0 | -147.32(-2.17%) |
Mar 13, 2018 | 6803 | 6803 | 6779 | 6803 | 0 | -81.18(-1.18%) |
Mar 12, 2018 | 7097 | 7099 | 6867 | 6885 | 0 | -195.26(-2.76%) |
Mar 09, 2018 | 7044 | 7088 | 6982 | 7080 | 0 | +94.98(+1.36%) |
Mar 08, 2018 | 7006 | 7053 | 6896 | 6985 | 0 | +24.17(+0.35%) |
Mar 07, 2018 | 6961 | 6984 | 6961 | 6961 | 0 | -20.82(-0.30%) |
Mar 06, 2018 | 7082 | 7099 | 6934 | 6982 | 0 | -72.33(-1.03%) |
Mar 05, 2018 | 6818 | 7088 | 6781 | 7054 | 0 | +126.74(+1.83%) |
Mar 02, 2018 | 6846 | 6955 | 6740 | 6927 | 0 | -52.41(-0.75%) |