Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4785 | 4880 | 4725 | 4785 | 50,970 | -205.00(-4.11%) |
Jul 30, 2018 | 4725 | 5075 | 4710 | 4990 | 66,004 | +205.00(+4.28%) |
Jul 27, 2018 | 4540 | 4985 | 4530 | 4785 | 78,452 | +190.00(+4.13%) |
Jul 26, 2018 | 4585 | 4680 | 4515 | 4595 | 36,658 | +25.00(+0.55%) |
Jul 25, 2018 | 4695 | 4712 | 4505 | 4570 | 42,782 | -40.00(-0.87%) |
Jul 24, 2018 | 4530 | 4865 | 4515 | 4610 | 58,792 | -115.00(-2.43%) |
Jul 23, 2018 | 4770 | 4880 | 4672 | 4725 | 36,159 | -40.00(-0.84%) |
Jul 20, 2018 | 4825 | 4852 | 4680 | 4765 | 43,842 | +30.00(+0.63%) |
Jul 19, 2018 | 4735 | 4820 | 4630 | 4735 | 44,033 | +140.00(+3.05%) |
Jul 18, 2018 | 4605 | 4765 | 4534 | 4595 | 40,509 | -70.00(-1.50%) |
Jul 17, 2018 | 4850 | 4885 | 4580 | 4665 | 51,131 | -90.00(-1.89%) |
Jul 16, 2018 | 4755 | 4875 | 4700 | 4755 | 54,534 | -50.00(-1.04%) |
Jul 13, 2018 | 4945 | 5015 | 4780 | 4805 | 51,574 | -80.00(-1.64%) |
Jul 12, 2018 | 5000 | 5090 | 4865 | 4885 | 49,224 | -260.00(-5.05%) |
Jul 11, 2018 | 5250 | 5275 | 5035 | 5145 | 72,170 | +235.00(+4.79%) |
Jul 10, 2018 | 4990 | 5122 | 4880 | 4910 | 54,665 | -125.00(-2.48%) |
Jul 09, 2018 | 5250 | 5260 | 4990 | 5035 | 50,713 | -460.00(-8.37%) |
Jul 06, 2018 | 5930 | 5945 | 5450 | 5495 | 60,985 | -435.00(-7.34%) |
Jul 05, 2018 | 6025 | 6272 | 5920 | 5930 | 50,817 | -330.00(-5.27%) |
Jul 03, 2018 | 6260 | 6260 | 6260 | 0 | +75.00(+1.21%) | |
Jul 02, 2018 | 6605 | 6715 | 6165 | 6185 | 64,509 | +15.00(+0.24%) |
Jun 29, 2018 | 6175 | 5850 | 6170 | 68,770 | -250.00(-3.89%) | |
Jun 28, 2018 | 6640 | 7050 | 6277 | 6420 | 90,278 | -155.00(-2.36%) |
Jun 27, 2018 | 5955 | 6770 | 5725 | 6575 | 104,992 | +525.00(+8.68%) |
Jun 26, 2018 | 6040 | 6395 | 5850 | 6050 | 71,460 | -370.00(-5.76%) |
Jun 25, 2018 | 5525 | 6825 | 5515 | 6420 | 144,475 | +1150.00(+21.82%) |
Jun 22, 2018 | 5230 | 5360 | 5155 | 5270 | 42,410 | -220.00(-4.01%) |
Jun 21, 2018 | 5050 | 5654 | 5045 | 5490 | 80,825 | +485.00(+9.69%) |
Jun 20, 2018 | 5035 | 5042 | 4920 | 5005 | 36,089 | -165.00(-3.19%) |
Jun 19, 2018 | 5310 | 5445 | 5105 | 5170 | 83,566 | +340.00(+7.04%) |
Jun 18, 2018 | 5145 | 5240 | 4815 | 4830 | 45,655 | -95.00(-1.93%) |
Jun 15, 2018 | 5125 | 4895 | 4925 | 54,206 | +50.00(+1.03%) | |
Jun 14, 2018 | 4900 | 4970 | 4760 | 4875 | 46,742 | -230.00(-4.51%) |
Jun 13, 2018 | 4920 | 5120 | 4885 | 5105 | 51,968 | +90.00(+1.79%) |
Jun 12, 2018 | 4980 | 5110 | 4935 | 5015 | 35,846 | -10.00(-0.20%) |
Jun 11, 2018 | 5165 | 5195 | 4990 | 5025 | 36,776 | -120.00(-2.33%) |
Jun 08, 2018 | 5365 | 5385 | 5110 | 5145 | 38,148 | -50.00(-0.96%) |
Jun 07, 2018 | 5050 | 5465 | 5040 | 5195 | 50,130 | +110.00(+2.16%) |
Jun 06, 2018 | 5080 | 5085 | 39,655 | -315.00(-5.83%) | ||
Jun 05, 2018 | 5510 | 5588 | 5375 | 5400 | 32,303 | -95.00(-1.73%) |
Jun 04, 2018 | 5660 | 5695 | 5475 | 5495 | 30,845 | -360.00(-6.15%) |
Jun 01, 2018 | 5875 | 5895 | 5705 | 5855 | 36,535 | -400.00(-6.39%) |
May 31, 2018 | 6200 | 6490 | 6100 | 6255 | 51,597 | +130.00(+2.12%) |
May 30, 2018 | 6345 | 6375 | 6010 | 6125 | 46,494 | -480.00(-7.27%) |
May 29, 2018 | 5970 | 6890 | 5790 | 6605 | 99,751 | +1015.00(+18.16%) |
May 25, 2018 | 5590 | 5590 | 5590 | 0 | +105.00(+1.91%) | |
May 24, 2018 | 5565 | 5940 | 5450 | 5485 | 52,495 | -45.00(-0.81%) |
May 23, 2018 | 5935 | 6065 | 5505 | 5530 | 47,667 | -155.00(-2.73%) |
May 22, 2018 | 5520 | 5710 | 5485 | 5685 | 30,607 | +90.00(+1.61%) |
May 21, 2018 | 5550 | 5690 | 5410 | 5595 | 34,238 | -280.00(-4.77%) |
May 18, 2018 | 5865 | 6024 | 5786 | 5875 | 33,083 | +105.00(+1.82%) |
May 17, 2018 | 5955 | 6070 | 5730 | 5770 | 36,493 | -210.00(-3.51%) |
May 16, 2018 | 6200 | 6200 | 5935 | 5980 | 36,832 | -345.00(-5.45%) |
May 15, 2018 | 6065 | 6460 | 6040 | 6325 | 73,100 | +605.00(+10.58%) |
May 14, 2018 | 5915 | 5930 | 5682 | 5720 | 37,073 | -295.00(-4.90%) |
May 11, 2018 | 6180 | 6272 | 6015 | 6015 | 32,231 | -150.00(-2.43%) |
May 10, 2018 | 6570 | 6570 | 6100 | 6165 | 39,429 | -465.00(-7.01%) |
May 09, 2018 | 6965 | 7015 | 6615 | 6630 | 36,372 | -430.00(-6.09%) |
May 08, 2018 | 7165 | 7275 | 7025 | 7060 | 42,378 | -35.00(-0.49%) |
May 07, 2018 | 7100 | 7210 | 6980 | 7095 | 31,618 | -60.00(-0.84%) |
May 04, 2018 | 7670 | 7760 | 7105 | 7155 | 44,486 | -350.00(-4.66%) |
May 03, 2018 | 7490 | 8185 | 7396 | 7505 | 77,756 | +220.00(+3.02%) |
May 02, 2018 | 7340 | 7350 | 6975 | 7285 | 41,023 | -90.00(-1.22%) |