Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2018 | 7045 | 7110 | 7043 | 7057 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 7045 | 7110 | 7043 | 7057 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 7045 | 7110 | 7043 | 7057 | 0 | +11.87(+0.17%) |
Mar 28, 2018 | 7000 | 7045 | 6923 | 7045 | 0 | +44.60(+0.64%) |
Mar 27, 2018 | 6889 | 7042 | 6889 | 7000 | 0 | +111.45(+1.62%) |
Mar 26, 2018 | 6922 | 6958 | 6867 | 6889 | 0 | -33.25(-0.48%) |
Mar 25, 2018 | 6953 | 6953 | 6877 | 6922 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 6953 | 6953 | 6877 | 6922 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 6953 | 6953 | 6877 | 6922 | 0 | -30.65(-0.44%) |
Mar 22, 2018 | 7039 | 7039 | 6914 | 6953 | 0 | -86.38(-1.23%) |
Mar 21, 2018 | 7061 | 7066 | 7017 | 7039 | 0 | -22.30(-0.32%) |
Mar 20, 2018 | 7043 | 7082 | 7043 | 7061 | 0 | +18.34(+0.26%) |
Mar 19, 2018 | 7164 | 7164 | 7035 | 7043 | 0 | -121.21(-1.69%) |
Mar 18, 2018 | 7140 | 7187 | 7131 | 7164 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 7140 | 7187 | 7131 | 7164 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 7140 | 7187 | 7131 | 7164 | 0 | +24.38(+0.34%) |
Mar 15, 2018 | 7133 | 7163 | 7127 | 7140 | 0 | +7.07(+0.10%) |
Mar 14, 2018 | 7139 | 7177 | 7123 | 7133 | 0 | -6.09(-0.09%) |
Mar 13, 2018 | 7215 | 7224 | 7126 | 7139 | 0 | -75.98(-1.05%) |
Mar 12, 2018 | 7225 | 7255 | 7198 | 7215 | 0 | -9.75(-0.13%) |
Mar 11, 2018 | 7203 | 7225 | 7190 | 7225 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 7203 | 7225 | 7190 | 7225 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 7203 | 7225 | 7190 | 7225 | 0 | +21.27(+0.30%) |
Mar 08, 2018 | 7158 | 7212 | 7146 | 7203 | 0 | +45.40(+0.63%) |
Mar 07, 2018 | 7147 | 7181 | 7110 | 7158 | 0 | +11.09(+0.16%) |
Mar 06, 2018 | 7116 | 7198 | 7116 | 7147 | 0 | +30.77(+0.43%) |
Mar 05, 2018 | 7070 | 7119 | 7062 | 7116 | 0 | +46.08(+0.65%) |
Mar 04, 2018 | 7176 | 7176 | 7063 | 7070 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 7176 | 7176 | 7063 | 7070 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 7176 | 7176 | 7063 | 7070 | 0 | -105.74(-1.47%) |
Mar 01, 2018 | 7232 | 7232 | 7153 | 7176 | 0 | -56.27(-0.78%) |
Feb 28, 2018 | 7282 | 7293 | 7232 | 7232 | 0 | -50.54(-0.69%) |
Feb 27, 2018 | 7290 | 7326 | 7273 | 7282 | 0 | -7.13(-0.10%) |
Feb 26, 2018 | 7244 | 7313 | 7244 | 7290 | 0 | +45.17(+0.62%) |
Feb 25, 2018 | 7252 | 7262 | 7221 | 7244 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 7252 | 7262 | 7221 | 7244 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 7252 | 7262 | 7221 | 7244 | 0 | -7.98(-0.11%) |
Feb 22, 2018 | 7282 | 7282 | 7188 | 7252 | 0 | -29.18(-0.40%) |
Feb 21, 2018 | 7247 | 7292 | 7221 | 7282 | 0 | +34.80(+0.48%) |
Feb 20, 2018 | 7248 | 7265 | 7202 | 7247 | 0 | -0.89(-0.01%) |
Feb 19, 2018 | 7295 | 7306 | 7240 | 7248 | 0 | -47.04(-0.64%) |
Feb 18, 2018 | 7235 | 7308 | 7235 | 7295 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 7235 | 7308 | 7235 | 7295 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 7235 | 7308 | 7235 | 7295 | 0 | +59.89(+0.83%) |
Feb 15, 2018 | 7214 | 7268 | 7207 | 7235 | 0 | +20.84(+0.29%) |
Feb 14, 2018 | 7168 | 7243 | 7146 | 7214 | 0 | +45.96(+0.64%) |
Feb 13, 2018 | 7177 | 7203 | 7166 | 7168 | 0 | -9.05(-0.13%) |
Feb 12, 2018 | 7092 | 7200 | 7092 | 7177 | 0 | +84.63(+1.19%) |
Feb 11, 2018 | 7171 | 7171 | 7073 | 7092 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 7171 | 7171 | 7073 | 7092 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 7171 | 7171 | 7073 | 7092 | 0 | -78.26(-1.09%) |
Feb 08, 2018 | 7279 | 7279 | 7161 | 7171 | 0 | -108.73(-1.49%) |
Feb 07, 2018 | 7141 | 7312 | 7141 | 7279 | 0 | +138.02(+1.93%) |
Feb 06, 2018 | 7335 | 7335 | 7079 | 7141 | 0 | -193.58(-2.64%) |
Feb 05, 2018 | 7443 | 7443 | 7335 | 7335 | 0 | -108.45(-1.46%) |
Feb 04, 2018 | 7490 | 7495 | 7432 | 7443 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 7490 | 7495 | 7432 | 7443 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 7490 | 7495 | 7432 | 7443 | 0 | -46.96(-0.63%) |
Feb 01, 2018 | 7534 | 7555 | 7477 | 7490 | 0 | -43.16(-0.57%) |
Jan 31, 2018 | 7588 | 7599 | 7522 | 7534 | 0 | -54.43(-0.72%) |
Jan 30, 2018 | 7672 | 7672 | 7587 | 7588 | 0 | -83.55(-1.09%) |
Jan 29, 2018 | 7666 | 7689 | 7664 | 7672 | 0 | +5.99(+0.08%) |
Jan 28, 2018 | 7616 | 7667 | 7616 | 7666 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 7616 | 7667 | 7616 | 7666 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 7616 | 7667 | 7616 | 7666 | 0 | +49.70(+0.65%) |
Jan 25, 2018 | 7643 | 7662 | 7609 | 7616 | 0 | -27.59(-0.36%) |
Jan 24, 2018 | 7732 | 7732 | 7643 | 7643 | 0 | -88.40(-1.14%) |
Jan 23, 2018 | 7715 | 7745 | 7710 | 7732 | 0 | +16.39(+0.21%) |
Jan 22, 2018 | 7731 | 7739 | 7704 | 7715 | 0 | -15.35(-0.20%) |
Jan 21, 2018 | 7701 | 7732 | 7695 | 7731 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 7701 | 7732 | 7695 | 7731 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 7701 | 7732 | 7695 | 7731 | 0 | +29.83(+0.39%) |
Jan 18, 2018 | 7725 | 7740 | 7684 | 7701 | 0 | -24.47(-0.32%) |
Jan 17, 2018 | 7756 | 7756 | 7711 | 7725 | 0 | -30.50(-0.39%) |
Jan 16, 2018 | 7769 | 7792 | 7741 | 7756 | 0 | -13.21(-0.17%) |
Jan 15, 2018 | 7779 | 7784 | 7763 | 7769 | 0 | -9.50(-0.12%) |
Jan 14, 2018 | 7763 | 7793 | 7753 | 7779 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 7763 | 7793 | 7753 | 7779 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 7763 | 7793 | 7753 | 7779 | 0 | +15.70(+0.20%) |
Jan 11, 2018 | 7749 | 7769 | 7735 | 7763 | 0 | +14.43(+0.19%) |
Jan 10, 2018 | 7731 | 7756 | 7716 | 7749 | 0 | +17.49(+0.23%) |
Jan 09, 2018 | 7697 | 7733 | 7696 | 7731 | 0 | +34.51(+0.45%) |
Jan 08, 2018 | 7724 | 7733 | 7692 | 7697 | 0 | -27.71(-0.36%) |
Jan 07, 2018 | 7696 | 7728 | 7690 | 7724 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 7696 | 7728 | 7690 | 7724 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 7696 | 7728 | 7690 | 7724 | 0 | +28.34(+0.37%) |
Jan 04, 2018 | 7671 | 7703 | 7671 | 7696 | 0 | +24.77(+0.32%) |
Jan 03, 2018 | 7648 | 7690 | 7641 | 7671 | 0 | +23.01(+0.30%) |
Jan 02, 2018 | 7688 | 7691 | 7624 | 7648 | 0 | -39.67(-0.52%) |