Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4063 | 3836 | 3847 | 12,825 | +34.10(+0.89%) | |
Jun 28, 2018 | 3886 | 3922 | 3688 | 3813 | 13,936 | -8.52(-0.22%) |
Jun 27, 2018 | 3815 | 4068 | 3812 | 3821 | 20,961 | +157.24(+4.29%) |
Jun 26, 2018 | 3519 | 3737 | 3418 | 3664 | 23,641 | +215.02(+6.23%) |
Jun 25, 2018 | 3730 | 3777 | 3398 | 3449 | 23,765 | -302.17(-8.06%) |
Jun 22, 2018 | 3763 | 3871 | 3706 | 3751 | 14,270 | +335.32(+9.82%) |
Jun 21, 2018 | 3613 | 3660 | 3379 | 3416 | 17,415 | -296.48(-7.99%) |
Jun 20, 2018 | 3645 | 3737 | 3522 | 3712 | 18,325 | +175.24(+4.95%) |
Jun 19, 2018 | 3297 | 3580 | 3248 | 3537 | 9,888 | +92.82(+2.70%) |
Jun 18, 2018 | 3242 | 3572 | 3235 | 3444 | 17,109 | +215.97(+6.69%) |
Jun 15, 2018 | 3528 | 3209 | 3228 | 18,528 | -300.27(-8.51%) | |
Jun 14, 2018 | 3725 | 3794 | 3515 | 3528 | 14,587 | -128.82(-3.52%) |
Jun 13, 2018 | 3628 | 3734 | 3557 | 3657 | 8,614 | -11.37(-0.31%) |
Jun 12, 2018 | 3707 | 3813 | 3616 | 3669 | 10,807 | -41.68(-1.12%) |
Jun 11, 2018 | 3573 | 3772 | 3555 | 3710 | 9,248 | +70.10(+1.93%) |
Jun 08, 2018 | 3670 | 3714 | 3495 | 3640 | 13,274 | -50.21(-1.36%) |
Jun 07, 2018 | 3490 | 3732 | 3476 | 3690 | 16,937 | +279.44(+8.19%) |
Jun 06, 2018 | 3298 | 3411 | 14,188 | +7.57(+0.22%) | ||
Jun 05, 2018 | 3315 | 3500 | 3286 | 3403 | 14,968 | -34.10(-0.99%) |
Jun 04, 2018 | 3738 | 3790 | 3362 | 3437 | 19,394 | -253.85(-6.88%) |
Jun 01, 2018 | 3693 | 3835 | 3568 | 3691 | 13,043 | -13.26(-0.36%) |
May 31, 2018 | 3684 | 3968 | 3678 | 3705 | 12,750 | -103.25(-2.71%) |
May 30, 2018 | 3482 | 3844 | 3476 | 3808 | 20,384 | +401.62(+11.79%) |
May 29, 2018 | 3254 | 3483 | 3248 | 3406 | 18,525 | +35.05(+1.04%) |
May 25, 2018 | 3371 | 3371 | 3371 | 0 | -366.58(-9.81%) | |
May 24, 2018 | 3690 | 3834 | 3622 | 3738 | 14,241 | -159.13(-4.08%) |
May 23, 2018 | 3909 | 3974 | 3680 | 3897 | 16,795 | -69.15(-1.74%) |
May 22, 2018 | 4328 | 4452 | 3905 | 3966 | 20,645 | -314.48(-7.35%) |
May 21, 2018 | 4111 | 4284 | 4051 | 4281 | 13,287 | +257.65(+6.40%) |
May 18, 2018 | 4095 | 4143 | 3959 | 4023 | 11,115 | -92.83(-2.26%) |
May 17, 2018 | 3835 | 4143 | 3827 | 4116 | 14,879 | +341.95(+9.06%) |
May 16, 2018 | 3653 | 3794 | 3599 | 3774 | 8,228 | +75.78(+2.05%) |
May 15, 2018 | 3645 | 3712 | 3519 | 3698 | 7,390 | +44.52(+1.22%) |
May 14, 2018 | 3580 | 3674 | 3563 | 3653 | 8,432 | +134.50(+3.82%) |
May 11, 2018 | 3592 | 3645 | 3483 | 3519 | 9,266 | -85.25(-2.37%) |
May 10, 2018 | 3594 | 3652 | 3490 | 3604 | 11,810 | +45.47(+1.28%) |
May 09, 2018 | 3529 | 3719 | 3510 | 3559 | 22,294 | +186.60(+5.53%) |
May 08, 2018 | 3164 | 3373 | 2928 | 3372 | 29,083 | +188.50(+5.92%) |
May 07, 2018 | 3221 | 3448 | 3162 | 3184 | 19,461 | +63.47(+2.03%) |
May 04, 2018 | 2960 | 3143 | 2939 | 3120 | 10,556 | +160.08(+5.41%) |
May 03, 2018 | 3054 | 3083 | 2868 | 2960 | 14,042 | -157.24(-5.04%) |
May 02, 2018 | 2990 | 3193 | 2990 | 3117 | 11,640 | +81.46(+2.68%) |
May 01, 2018 | 2993 | 3056 | 2905 | 3036 | 12,371 | -37.89(-1.23%) |
Apr 30, 2018 | 2939 | 3165 | 2936 | 3074 | 14,916 | +96.62(+3.25%) |
Apr 27, 2018 | 3093 | 3115 | 2955 | 2977 | 12,536 | -169.56(-5.39%) |
Apr 26, 2018 | 3073 | 3153 | 2996 | 3147 | 14,040 | +115.56(+3.81%) |
Apr 25, 2018 | 2906 | 3038 | 2832 | 3031 | 12,628 | +113.67(+3.90%) |
Apr 24, 2018 | 3040 | 3144 | 2832 | 2917 | 18,141 | -106.09(-3.51%) |
Apr 23, 2018 | 2882 | 3030 | 2827 | 3024 | 13,086 | +58.73(+1.98%) |
Apr 20, 2018 | 2914 | 3008 | 2848 | 2965 | 10,917 | -33.15(-1.11%) |
Apr 19, 2018 | 3039 | 3109 | 2939 | 2998 | 16,078 | -17.05(-0.57%) |
Apr 18, 2018 | 2858 | 3124 | 2842 | 3015 | 26,046 | +252.91(+9.16%) |
Apr 17, 2018 | 2709 | 2794 | 2657 | 2762 | 13,020 | +55.88(+2.06%) |
Apr 16, 2018 | 2652 | 2753 | 2577 | 2706 | 14,205 | +55.89(+2.11%) |
Apr 13, 2018 | 2557 | 2704 | 2535 | 2650 | 10,240 | +131.66(+5.23%) |
Apr 12, 2018 | 2511 | 2567 | 2429 | 2519 | 10,327 | -21.78(-0.86%) |
Apr 11, 2018 | 2419 | 2583 | 2395 | 2540 | 15,537 | +127.87(+5.30%) |
Apr 10, 2018 | 2263 | 2461 | 2245 | 2413 | 27,125 | +275.65(+12.90%) |
Apr 09, 2018 | 2207 | 2248 | 2131 | 2137 | 22,905 | +5.68(+0.27%) |
Apr 06, 2018 | 2267 | 2313 | 2005 | 2131 | 31,260 | -187.55(-8.09%) |
Apr 05, 2018 | 2149 | 2363 | 2149 | 2319 | 23,774 | +183.76(+8.61%) |
Apr 04, 2018 | 2001 | 2139 | 1972 | 2135 | 18,469 | -0.95(-0.04%) |
Apr 03, 2018 | 2076 | 2138 | 1948 | 2136 | 21,575 | +104.20(+5.13%) |