Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7701 | 7783 | 7696 | 7749 | 0 | +47.91(+0.62%) |
Jul 30, 2018 | 7701 | 7718 | 7660 | 7701 | 0 | -0.46(-0.01%) |
Jul 29, 2018 | 7663 | 7717 | 7663 | 7701 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 7663 | 7717 | 7663 | 7701 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 7663 | 7717 | 7663 | 7701 | 0 | +38.14(+0.50%) |
Jul 26, 2018 | 7658 | 7685 | 7641 | 7663 | 0 | +4.91(+0.06%) |
Jul 25, 2018 | 7709 | 7710 | 7641 | 7658 | 0 | -50.79(-0.66%) |
Jul 24, 2018 | 7656 | 7741 | 7649 | 7709 | 0 | +53.26(+0.70%) |
Jul 23, 2018 | 7679 | 7679 | 7622 | 7656 | 0 | -23.00(-0.30%) |
Jul 22, 2018 | 7684 | 7706 | 7632 | 7679 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 7684 | 7706 | 7632 | 7679 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 7684 | 7706 | 7632 | 7679 | 0 | -5.18(-0.07%) |
Jul 19, 2018 | 7676 | 7703 | 7660 | 7684 | 0 | +7.69(+0.10%) |
Jul 18, 2018 | 7626 | 7686 | 7626 | 7676 | 0 | +49.95(+0.65%) |
Jul 17, 2018 | 7600 | 7641 | 7582 | 7626 | 0 | +25.88(+0.34%) |
Jul 16, 2018 | 7662 | 7668 | 7565 | 7600 | 0 | -61.42(-0.80%) |
Jul 15, 2018 | 7651 | 7716 | 7651 | 7662 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 7651 | 7716 | 7651 | 7662 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 7651 | 7716 | 7651 | 7662 | 0 | +10.54(+0.14%) |
Jul 12, 2018 | 7592 | 7663 | 7592 | 7651 | 0 | +59.37(+0.78%) |
Jul 11, 2018 | 7692 | 7692 | 7578 | 7592 | 0 | -100.08(-1.30%) |
Jul 10, 2018 | 7688 | 7715 | 7677 | 7692 | 0 | +4.05(+0.05%) |
Jul 09, 2018 | 7618 | 7697 | 7618 | 7688 | 0 | +70.29(+0.92%) |
Jul 08, 2018 | 7603 | 7631 | 7570 | 7618 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 7603 | 7631 | 7570 | 7618 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 7603 | 7631 | 7570 | 7618 | 0 | +14.48(+0.19%) |
Jul 05, 2018 | 7573 | 7625 | 7573 | 7603 | 0 | +30.13(+0.40%) |
Jul 04, 2018 | 7593 | 7593 | 7561 | 7573 | 0 | -20.20(-0.27%) |
Jul 03, 2018 | 7548 | 7632 | 7545 | 7593 | 0 | +45.44(+0.60%) |
Jul 02, 2018 | 7637 | 7637 | 7541 | 7548 | 0 | -89.08(-1.17%) |
Jul 01, 2018 | 7616 | 7707 | 7616 | 7637 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 7616 | 7707 | 7616 | 7637 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 7616 | 7707 | 7616 | 7637 | 0 | +21.30(+0.28%) |
Jun 28, 2018 | 7622 | 7632 | 7576 | 7616 | 0 | -6.06(-0.08%) |
Jun 27, 2018 | 7538 | 7634 | 7512 | 7622 | 0 | +83.77(+1.11%) |
Jun 26, 2018 | 7510 | 7564 | 7510 | 7538 | 0 | +28.08(+0.37%) |
Jun 25, 2018 | 7682 | 7682 | 7509 | 7510 | 0 | -172.43(-2.24%) |
Jun 24, 2018 | 7556 | 7689 | 7556 | 7682 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 7556 | 7689 | 7556 | 7682 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 7556 | 7689 | 7556 | 7682 | 0 | +125.83(+1.67%) |
Jun 21, 2018 | 7627 | 7671 | 7548 | 7556 | 0 | -70.96(-0.93%) |
Jun 20, 2018 | 7604 | 7705 | 7604 | 7627 | 0 | +23.55(+0.31%) |
Jun 19, 2018 | 7631 | 7631 | 7549 | 7604 | 0 | -27.48(-0.36%) |
Jun 18, 2018 | 7634 | 7645 | 7602 | 7631 | 0 | -2.58(-0.03%) |
Jun 17, 2018 | 7766 | 7781 | 7634 | 7634 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 7766 | 7781 | 7634 | 7634 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 7766 | 7781 | 7634 | 7634 | 0 | -131.88(-1.70%) |
Jun 14, 2018 | 7704 | 7793 | 7650 | 7766 | 0 | +62.08(+0.81%) |
Jun 13, 2018 | 7704 | 7747 | 7677 | 7704 | 0 | -0.10(-0.00%) |
Jun 12, 2018 | 7737 | 7763 | 7701 | 7704 | 0 | -33.62(-0.43%) |
Jun 11, 2018 | 7681 | 7756 | 7681 | 7737 | 0 | +56.36(+0.73%) |
Jun 10, 2018 | 7704 | 7714 | 7638 | 7681 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 7704 | 7714 | 7638 | 7681 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 7704 | 7714 | 7638 | 7681 | 0 | -23.33(-0.30%) |
Jun 07, 2018 | 7712 | 7757 | 7698 | 7704 | 0 | -7.97(-0.10%) |
Jun 06, 2018 | 7687 | 7730 | 7672 | 7712 | 0 | +25.57(+0.33%) |
Jun 05, 2018 | 7741 | 7744 | 7687 | 7687 | 0 | -54.49(-0.70%) |
Jun 04, 2018 | 7702 | 7772 | 7702 | 7741 | 0 | +39.52(+0.51%) |
Jun 03, 2018 | 7678 | 7747 | 7678 | 7702 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 7678 | 7747 | 7678 | 7702 | 0 | +0.00(+0.00%) |
Jun 01, 2018 | 7678 | 7747 | 7678 | 7702 | 0 | +23.57(+0.31%) |
May 31, 2018 | 7690 | 7727 | 7651 | 7678 | 0 | -11.37(-0.15%) |
May 30, 2018 | 7633 | 7690 | 7618 | 7690 | 0 | +56.93(+0.75%) |
May 29, 2018 | 7730 | 7730 | 7611 | 7633 | 0 | -97.64(-1.26%) |
May 28, 2018 | 7717 | 7753 | 7703 | 7730 | 0 | +0.00(+0.00%) |
May 27, 2018 | 7717 | 7753 | 7703 | 7730 | 0 | +0.00(+0.00%) |
May 26, 2018 | 7717 | 7753 | 7703 | 7730 | 0 | +0.00(+0.00%) |
May 25, 2018 | 7717 | 7753 | 7703 | 7730 | 0 | +13.54(+0.18%) |
May 24, 2018 | 7788 | 7803 | 7717 | 7717 | 0 | -71.70(-0.92%) |
May 23, 2018 | 7877 | 7877 | 7765 | 7788 | 0 | -89.01(-1.13%) |
May 22, 2018 | 7859 | 7904 | 7855 | 7877 | 0 | +18.28(+0.23%) |
May 21, 2018 | 7779 | 7868 | 7778 | 7859 | 0 | +80.38(+1.03%) |
May 20, 2018 | 7788 | 7791 | 7753 | 7779 | 0 | +0.00(+0.00%) |
May 19, 2018 | 7788 | 7791 | 7753 | 7779 | 0 | +0.00(+0.00%) |
May 18, 2018 | 7788 | 7791 | 7753 | 7779 | 0 | -9.18(-0.12%) |
May 17, 2018 | 7734 | 7788 | 7714 | 7788 | 0 | +53.77(+0.70%) |
May 16, 2018 | 7723 | 7746 | 7718 | 7734 | 0 | +11.22(+0.15%) |
May 15, 2018 | 7711 | 7752 | 7687 | 7723 | 0 | +12.00(+0.16%) |
May 14, 2018 | 7725 | 7728 | 7689 | 7711 | 0 | -13.57(-0.18%) |
May 13, 2018 | 7701 | 7729 | 7692 | 7725 | 0 | +0.00(+0.00%) |
May 12, 2018 | 7701 | 7729 | 7692 | 7725 | 0 | +0.00(+0.00%) |
May 11, 2018 | 7701 | 7729 | 7692 | 7725 | 0 | +23.58(+0.31%) |
May 10, 2018 | 7663 | 7707 | 7632 | 7701 | 0 | +38.45(+0.50%) |
May 09, 2018 | 7566 | 7663 | 7566 | 7663 | 0 | +96.77(+1.28%) |
May 08, 2018 | 7567 | 7599 | 7550 | 7566 | 0 | -1.39(-0.02%) |
May 07, 2018 | 7503 | 7570 | 7503 | 7567 | 0 | +0.00(+0.00%) |
May 06, 2018 | 7503 | 7570 | 7503 | 7567 | 0 | +0.00(+0.00%) |
May 05, 2018 | 7503 | 7570 | 7503 | 7567 | 0 | +0.00(+0.00%) |
May 04, 2018 | 7503 | 7570 | 7503 | 7567 | 0 | +64.45(+0.86%) |
May 03, 2018 | 7543 | 7555 | 7492 | 7503 | 0 | -40.51(-0.54%) |
May 02, 2018 | 7520 | 7573 | 7520 | 7543 | 0 | +22.84(+0.30%) |