Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5408 | 5472 | 5408 | 5451 | 0 | +66.30(+1.23%) |
Jul 30, 2018 | 5415 | 5469 | 5381 | 5385 | 0 | -27.33(-0.50%) |
Jul 27, 2018 | 5440 | 5462 | 5394 | 5412 | 0 | -19.82(-0.36%) |
Jul 26, 2018 | 5416 | 5472 | 5365 | 5432 | 0 | +17.05(+0.31%) |
Jul 25, 2018 | 5301 | 5416 | 5301 | 5415 | 0 | +113.31(+2.14%) |
Jul 24, 2018 | 5463 | 5472 | 5289 | 5302 | 0 | -140.85(-2.59%) |
Jul 23, 2018 | 5409 | 5454 | 5405 | 5443 | 0 | +6.20(+0.11%) |
Jul 20, 2018 | 5411 | 5456 | 5411 | 5436 | 0 | -1.08(-0.02%) |
Jul 19, 2018 | 5400 | 5453 | 5337 | 5437 | 0 | +9.98(+0.18%) |
Jul 18, 2018 | 5346 | 5437 | 5329 | 5427 | 0 | +177.32(+3.38%) |
Jul 17, 2018 | 5197 | 5259 | 5197 | 5250 | 0 | +41.09(+0.79%) |
Jul 16, 2018 | 5309 | 5313 | 5168 | 5209 | 0 | -56.42(-1.07%) |
Jul 13, 2018 | 5228 | 5282 | 5228 | 5265 | 0 | +30.06(+0.57%) |
Jul 12, 2018 | 5263 | 5268 | 5218 | 5235 | 0 | +12.14(+0.23%) |
Jul 11, 2018 | 5297 | 5297 | 5206 | 5223 | 0 | -115.63(-2.17%) |
Jul 10, 2018 | 5378 | 5394 | 5301 | 5339 | 0 | -45.66(-0.85%) |
Jul 09, 2018 | 5313 | 5386 | 5305 | 5385 | 0 | +100.71(+1.91%) |
Jul 06, 2018 | 5257 | 5307 | 5236 | 5284 | 0 | +30.54(+0.58%) |
Jul 05, 2018 | 5253 | 5268 | 5212 | 5253 | 0 | +21.23(+0.41%) |
Jul 03, 2018 | 5232 | 5232 | 5232 | 5232 | 0 | -38.14(-0.72%) |
Jul 02, 2018 | 5205 | 5271 | 5203 | 5270 | 0 | +41.27(+0.79%) |
Jun 29, 2018 | 5240 | 5289 | 5227 | 5229 | 0 | +7.69(+0.15%) |
Jun 27, 2018 | 5285 | 5327 | 5220 | 5221 | 0 | -61.24(-1.16%) |
Jun 26, 2018 | 5307 | 5319 | 5270 | 5282 | 0 | -18.38(-0.35%) |
Jun 25, 2018 | 5393 | 5400 | 5269 | 5301 | 0 | -117.75(-2.17%) |
Jun 22, 2018 | 5461 | 5484 | 5414 | 5419 | 0 | -8.31(-0.15%) |
Jun 21, 2018 | 5456 | 5464 | 5403 | 5427 | 0 | -34.83(-0.64%) |
Jun 20, 2018 | 5440 | 5477 | 5414 | 5462 | 0 | +48.42(+0.89%) |
Jun 19, 2018 | 5456 | 5456 | 5384 | 5413 | 0 | -87.64(-1.59%) |
Jun 18, 2018 | 5491 | 5527 | 5470 | 5501 | 0 | -31.99(-0.58%) |
Jun 15, 2018 | 5504 | 5547 | 5485 | 5533 | 0 | +29.07(+0.53%) |
Jun 14, 2018 | 5519 | 5545 | 5489 | 5504 | 0 | -10.64(-0.19%) |
Jun 13, 2018 | 5558 | 5568 | 5506 | 5515 | 0 | -41.76(-0.75%) |
Jun 12, 2018 | 5561 | 5571 | 5526 | 5556 | 0 | -4.54(-0.08%) |
Jun 11, 2018 | 5507 | 5585 | 5505 | 5561 | 0 | +58.92(+1.07%) |
Jun 08, 2018 | 5458 | 5505 | 5453 | 5502 | 0 | +42.81(+0.78%) |
Jun 07, 2018 | 5460 | 5461 | 5429 | 5459 | 0 | +1.36(+0.02%) |
Jun 06, 2018 | 5419 | 5458 | 5375 | 5458 | 0 | +37.12(+0.68%) |
Jun 05, 2018 | 5434 | 5451 | 5366 | 5421 | 0 | -15.22(-0.28%) |
Jun 04, 2018 | 5468 | 5499 | 5414 | 5436 | 0 | -24.85(-0.46%) |
Jun 01, 2018 | 5439 | 5474 | 5439 | 5461 | 0 | +68.64(+1.27%) |
May 31, 2018 | 5447 | 5464 | 5377 | 5392 | 0 | -59.48(-1.09%) |
May 30, 2018 | 5389 | 5470 | 5389 | 5452 | 0 | +79.10(+1.47%) |
May 29, 2018 | 5379 | 5398 | 5335 | 5372 | 0 | -52.17(-0.96%) |
May 25, 2018 | 5425 | 5425 | 5425 | 5425 | 0 | +51.01(+0.95%) |
May 24, 2018 | 5311 | 5387 | 5310 | 5374 | 0 | +64.38(+1.21%) |
May 23, 2018 | 5281 | 5310 | 5249 | 5309 | 0 | +6.42(+0.12%) |
May 22, 2018 | 5390 | 5411 | 5298 | 5303 | 0 | -73.62(-1.37%) |
May 21, 2018 | 5336 | 5399 | 5335 | 5376 | 0 | +79.42(+1.50%) |
May 18, 2018 | 5261 | 5306 | 5258 | 5297 | 0 | +21.35(+0.40%) |
May 17, 2018 | 5255 | 5315 | 5254 | 5276 | 0 | +14.11(+0.27%) |
May 16, 2018 | 5207 | 5297 | 5203 | 5262 | 0 | +56.47(+1.08%) |
May 15, 2018 | 5189 | 5217 | 5177 | 5205 | 0 | -17.85(-0.34%) |
May 14, 2018 | 5254 | 5272 | 5208 | 5223 | 0 | -16.90(-0.32%) |
May 11, 2018 | 5192 | 5267 | 5192 | 5240 | 0 | +55.42(+1.07%) |
May 10, 2018 | 5168 | 5195 | 5156 | 5184 | 0 | +41.18(+0.80%) |
May 09, 2018 | 5095 | 5161 | 5094 | 5143 | 0 | +35.29(+0.69%) |
May 08, 2018 | 5039 | 5140 | 5038 | 5108 | 0 | +79.46(+1.58%) |
May 07, 2018 | 5026 | 5039 | 5008 | 5028 | 0 | +20.71(+0.41%) |
May 04, 2018 | 4929 | 5041 | 4926 | 5008 | 0 | +47.70(+0.96%) |
May 03, 2018 | 4959 | 4993 | 4896 | 4960 | 0 | -11.68(-0.23%) |
May 02, 2018 | 4987 | 5029 | 4964 | 4972 | 0 | -52.72(-1.05%) |