Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7601 | 7330 | 7479 | 7,485 | +110.50(+1.50%) | |
May 30, 2018 | 7559 | 7274 | 7369 | 8,787 | -101.07(-1.35%) | |
May 29, 2018 | 7537 | 7027 | 7470 | 11,077 | +362.27(+5.10%) | |
May 28, 2018 | 7445 | 7085 | 7108 | 6,475 | -236.08(-3.21%) | |
May 27, 2018 | 7413 | 7213 | 7344 | 3,169 | +13.29(+0.18%) | |
May 26, 2018 | 7623 | 7276 | 7331 | 4,272 | -75.48(-1.02%) | |
May 25, 2018 | 7661 | 7328 | 7406 | 9,911 | -196.99(-2.59%) | |
May 24, 2018 | 7734 | 7267 | 7603 | 11,965 | +109.00(+1.45%) | |
May 23, 2018 | 8032 | 7435 | 7494 | 17,314 | -513.59(-6.41%) | |
May 22, 2018 | 8421 | 7951 | 8008 | 9,065 | -398.99(-4.75%) | |
May 21, 2018 | 8589 | 8320 | 8407 | 6,105 | -111.39(-1.31%) | |
May 20, 2018 | 8590 | 8171 | 8518 | 5,308 | +301.88(+3.67%) | |
May 19, 2018 | 8395 | 8141 | 8216 | 3,795 | -2.23(-0.03%) | |
May 18, 2018 | 8275 | 7930 | 8218 | 7,296 | +200.32(+2.50%) | |
May 17, 2018 | 8500 | 7980 | 8018 | 8,271 | -293.48(-3.53%) | |
May 16, 2018 | 8505 | 8100 | 8311 | 12,583 | -175.93(-2.07%) | |
May 15, 2018 | 8865 | 8400 | 8487 | 12,408 | -165.85(-1.92%) | |
May 14, 2018 | 8901 | 8287 | 8653 | 19,030 | -36.92(-0.42%) | |
May 13, 2018 | 8776 | 8336 | 8690 | 9,836 | +173.77(+2.04%) | |
May 12, 2018 | 8653 | 8209 | 8516 | 15,461 | +76.64(+0.91%) | |
May 11, 2018 | 9079 | 8351 | 8440 | 21,174 | -638.92(-7.04%) | |
May 10, 2018 | 9393 | 9048 | 9079 | 10,876 | -196.22(-2.12%) | |
May 09, 2018 | 9369 | 8975 | 9275 | 11,368 | +53.13(+0.58%) | |
May 08, 2018 | 9450 | 9015 | 9222 | 11,413 | -104.14(-1.12%) | |
May 07, 2018 | 9634 | 9175 | 9326 | 13,567 | -260.78(-2.72%) | |
May 06, 2018 | 9918 | 9375 | 9587 | 8,149 | -207.61(-2.12%) | |
May 05, 2018 | 9949 | 9671 | 9794 | 7,405 | +105.42(+1.09%) | |
May 04, 2018 | 9790 | 9527 | 9689 | 7,528 | -43.60(-0.45%) | |
May 03, 2018 | 9800 | 9165 | 9732 | 11,558 | +511.84(+5.55%) | |
May 02, 2018 | 9259 | 8975 | 9221 | 10,616 | +173.00(+1.91%) | |
May 01, 2018 | 9250 | 8816 | 9048 | 12,026 | -180.06(-1.95%) | |
Apr 30, 2018 | 9444 | 9111 | 9228 | 8,101 | -192.70(-2.05%) | |
Apr 29, 2018 | 9539 | 9180 | 9420 | 10,921 | +85.70(+0.92%) | |
Apr 28, 2018 | 9442 | 8854 | 9335 | 15,954 | +310.42(+3.44%) | |
Apr 27, 2018 | 9388 | 8906 | 9024 | 11,391 | -234.20(-2.53%) | |
Apr 26, 2018 | 9303 | 8647 | 9258 | 20,713 | +401.68(+4.54%) | |
Apr 25, 2018 | 9756 | 8751 | 8857 | 32,633 | -787.74(-8.17%) | |
Apr 24, 2018 | 9655 | 8915 | 9645 | 19,741 | +729.38(+8.18%) | |
Apr 23, 2018 | 9006 | 8760 | 8915 | 10,735 | +139.94(+1.59%) | |
Apr 22, 2018 | 9037 | 8762 | 8775 | 9,426 | -54.79(-0.62%) | |
Apr 21, 2018 | 9023 | 8608 | 8830 | 15,019 | +11.71(+0.13%) | |
Apr 20, 2018 | 8934 | 8217 | 8818 | 15,867 | +555.32(+6.72%) | |
Apr 19, 2018 | 8298 | 8074 | 8263 | 9,451 | +86.42(+1.06%) | |
Apr 18, 2018 | 8235 | 7870 | 8177 | 9,204 | +284.69(+3.61%) | |
Apr 17, 2018 | 8161 | 7807 | 7892 | 9,310 | -152.82(-1.90%) | |
Apr 16, 2018 | 8425 | 7905 | 8045 | 10,931 | -279.31(-3.36%) | |
Apr 15, 2018 | 8417 | 7945 | 8324 | 7,543 | +299.21(+3.73%) | |
Apr 14, 2018 | 8232 | 7835 | 8025 | 9,075 | +61.12(+0.77%) | |
Apr 13, 2018 | 8239 | 7753 | 7964 | 19,902 | +76.54(+0.97%) | |
Apr 12, 2018 | 8069 | 6758 | 7887 | 18,715 | +947.12(+13.65%) | |
Apr 11, 2018 | 6985 | 6796 | 6940 | 5,649 | +135.24(+1.99%) | |
Apr 10, 2018 | 6900 | 6653 | 6805 | 6,568 | +84.07(+1.25%) | |
Apr 09, 2018 | 7176 | 6611 | 6721 | 9,957 | -293.86(-4.19%) | |
Apr 08, 2018 | 7105 | 6868 | 7015 | 4,375 | +135.16(+1.96%) | |
Apr 07, 2018 | 7069 | 6598 | 6879 | 7,645 | +261.57(+3.95%) | |
Apr 06, 2018 | 6850 | 6510 | 6618 | 8,567 | -141.49(-2.09%) | |
Apr 05, 2018 | 6929 | 6579 | 6759 | 12,487 | -4.28(-0.06%) | |
Apr 04, 2018 | 7450 | 6710 | 6764 | 15,589 | -666.40(-8.97%) | |
Apr 03, 2018 | 7507 | 6995 | 7430 | 16,308 | +403.01(+5.74%) | |
Apr 02, 2018 | 7106 | 6760 | 7027 | 13,420 | +227.93(+3.35%) | |
Apr 01, 2018 | 7046 | 6427 | 6799 | 18,048 | -105.32(-1.53%) | |
Mar 31, 2018 | 7232 | 6794 | 6904 | 11,621 | +77.14(+1.13%) | |
Mar 30, 2018 | 7302 | 6550 | 6827 | 29,230 | -308.40(-4.32%) | |
Mar 29, 2018 | 7968 | 6915 | 7136 | 21,926 | -831.81(-10.44%) | |
Mar 28, 2018 | 8105 | 7723 | 7967 | 9,030 | +87.45(+1.11%) | |
Mar 27, 2018 | 8212 | 7742 | 7880 | 11,978 | -315.16(-3.85%) | |
Mar 26, 2018 | 8500 | 7831 | 8195 | 17,642 | -232.34(-2.76%) | |
Mar 25, 2018 | 8680 | 8369 | 8428 | 9,524 | -209.12(-2.42%) | |
Mar 24, 2018 | 9020 | 8553 | 8637 | 9,717 | -90.37(-1.04%) | |
Mar 23, 2018 | 8740 | 8265 | 8727 | 13,511 | -3.01(-0.03%) | |
Mar 22, 2018 | 9100 | 8504 | 8730 | 12,448 | -148.01(-1.67%) | |
Mar 21, 2018 | 9188 | 8755 | 8878 | 12,075 | -20.25(-0.23%) | |
Mar 20, 2018 | 9051 | 8313 | 8898 | 13,691 | +342.27(+4.00%) | |
Mar 19, 2018 | 8719 | 8114 | 8556 | 19,327 | +360.32(+4.40%) | |
Mar 18, 2018 | 8325 | 7325 | 8196 | 19,320 | +312.64(+3.97%) | |
Mar 17, 2018 | 8506 | 7730 | 7883 | 12,707 | -612.96(-7.21%) | |
Mar 16, 2018 | 8613 | 7914 | 8496 | 15,858 | +225.36(+2.72%) | |
Mar 15, 2018 | 8425 | 7682 | 8271 | 18,529 | -3.38(-0.04%) | |
Mar 14, 2018 | 9356 | 7948 | 8274 | 21,016 | -903.12(-9.84%) | |
Mar 13, 2018 | 9483 | 8830 | 9177 | 16,428 | -22.87(-0.25%) | |
Mar 12, 2018 | 9892 | 8742 | 9200 | 18,573 | -290.00(-3.06%) | |
Mar 11, 2018 | 9768 | 8450 | 9490 | 16,613 | +740.07(+8.46%) | |
Mar 10, 2018 | 9515 | 8697 | 8750 | 12,776 | -542.58(-5.84%) | |
Mar 09, 2018 | 9420 | 8366 | 9293 | 29,130 | -37.49(-0.40%) | |
Mar 08, 2018 | 10150 | 9079 | 9330 | 22,496 | -517.58(-5.26%) | |
Mar 07, 2018 | 10912 | 9450 | 9848 | 25,973 | -784.42(-7.38%) | |
Mar 06, 2018 | 11593 | 10560 | 10632 | 14,740 | -946.80(-8.18%) | |
Mar 05, 2018 | 11688 | 11384 | 11579 | 10,055 | +118.90(+1.04%) | |
Mar 04, 2018 | 11479 | 11055 | 11460 | 6,494 | +4.90(+0.04%) | |
Mar 03, 2018 | 11503 | 10938 | 11455 | 7,815 | +465.50(+4.24%) | |
Mar 02, 2018 | 11175 | 10774 | 10990 | 8,489 | +44.60(+0.41%) |