Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5140 | 5140 | 5140 | 0 | +300.00(+6.20%) | |
Mar 28, 2018 | 5480 | 5480 | 4800 | 4840 | 61 | -500.00(-9.36%) |
Mar 27, 2018 | 5380 | 5420 | 5000 | 5340 | 64 | -60.00(-1.11%) |
Mar 26, 2018 | 5820 | 5940 | 5200 | 5400 | 93 | -340.00(-5.92%) |
Mar 23, 2018 | 5880 | 5900 | 5580 | 5740 | 36 | -120.00(-2.05%) |
Mar 22, 2018 | 5700 | 6028 | 5680 | 5860 | 41 | +60.00(+1.03%) |
Mar 21, 2018 | 5700 | 5940 | 5400 | 5800 | 267 | +80.00(+1.40%) |
Mar 20, 2018 | 5920 | 5940 | 5500 | 5720 | 66 | -120.00(-2.05%) |
Mar 19, 2018 | 6080 | 6340 | 5800 | 5840 | 71 | -220.00(-3.63%) |
Mar 16, 2018 | 6400 | 6478 | 6000 | 6060 | 123 | -320.00(-5.02%) |
Mar 15, 2018 | 6760 | 6878 | 6340 | 6380 | 70 | -360.00(-5.34%) |
Mar 14, 2018 | 6680 | 7120 | 6652 | 6740 | 69 | -140.00(-2.03%) |
Mar 13, 2018 | 7340 | 7440 | 6621 | 6880 | 117 | -400.00(-5.49%) |
Mar 12, 2018 | 7440 | 7640 | 7220 | 7280 | 66 | -120.00(-1.62%) |
Mar 09, 2018 | 7640 | 7640 | 7320 | 7400 | 65 | -200.00(-2.63%) |
Mar 08, 2018 | 7580 | 7840 | 7560 | 7600 | 36 | +40.00(+0.53%) |
Mar 07, 2018 | 7360 | 7780 | 7360 | 7560 | 38 | +160.00(+2.16%) |
Mar 06, 2018 | 7720 | 7780 | 7360 | 7400 | 31 | -260.00(-3.39%) |
Mar 05, 2018 | 7420 | 7740 | 7320 | 7660 | 37 | +240.00(+3.23%) |
Mar 02, 2018 | 7180 | 7640 | 7080 | 7420 | 45 | +200.00(+2.77%) |
Mar 01, 2018 | 7240 | 7270 | 7069 | 7220 | 22 | -40.00(-0.55%) |
Feb 28, 2018 | 7340 | 7398 | 7180 | 7260 | 11 | -40.00(-0.55%) |
Feb 27, 2018 | 7500 | 7560 | 7260 | 7300 | 29 | -200.00(-2.67%) |
Feb 26, 2018 | 7320 | 7600 | 7320 | 7500 | 26 | +200.00(+2.74%) |
Feb 23, 2018 | 7380 | 7500 | 7100 | 7300 | 22 | -40.00(-0.54%) |
Feb 22, 2018 | 7200 | 7400 | 7060 | 7340 | 53 | +140.00(+1.94%) |
Feb 21, 2018 | 7180 | 7400 | 7180 | 7200 | 34 | +40.00(+0.56%) |
Feb 20, 2018 | 7400 | 7580 | 7120 | 7160 | 28 | -220.00(-2.98%) |
Feb 16, 2018 | 7380 | 7380 | 7380 | 0 | +80.00(+1.10%) | |
Feb 15, 2018 | 7480 | 7618 | 7060 | 7300 | 51 | -100.00(-1.35%) |
Feb 14, 2018 | 6840 | 7720 | 6680 | 7400 | 169 | +520.00(+7.56%) |
Feb 13, 2018 | 6780 | 6900 | 6720 | 6880 | 32 | +80.00(+1.18%) |
Feb 12, 2018 | 6820 | 6980 | 6700 | 6800 | 46 | +0.00(+0.00%) |
Feb 09, 2018 | 6540 | 6920 | 6440 | 6800 | 119 | +260.00(+3.98%) |
Feb 08, 2018 | 6460 | 6600 | 6420 | 6540 | 50 | -40.00(-0.61%) |
Feb 07, 2018 | 6460 | 6460 | 6460 | 6580 | 33 | +80.00(+1.23%) |
Feb 06, 2018 | 6280 | 6600 | 6020 | 6500 | 94 | +120.00(+1.88%) |
Feb 05, 2018 | 6520 | 6540 | 6300 | 6380 | 82 | -160.00(-2.45%) |
Feb 02, 2018 | 6460 | 6640 | 6440 | 6540 | 60 | +20.00(+0.31%) |
Feb 01, 2018 | 6540 | 6660 | 6442 | 6520 | 43 | -40.00(-0.61%) |
Jan 31, 2018 | 6600 | 6700 | 6480 | 6560 | 67 | +20.00(+0.31%) |
Jan 30, 2018 | 6600 | 6760 | 6569 | 6540 | 66 | -180.00(-2.68%) |
Jan 29, 2018 | 6720 | 6910 | 6500 | 6720 | 95 | -60.00(-0.88%) |
Jan 26, 2018 | 6640 | 6860 | 6555 | 6780 | 49 | +140.00(+2.11%) |
Jan 25, 2018 | 6940 | 6940 | 6580 | 6640 | 111 | -280.00(-4.05%) |
Jan 24, 2018 | 7020 | 7060 | 6500 | 6920 | 187 | -70.00(-1.00%) |
Jan 23, 2018 | 7000 | 7040 | 6800 | 6990 | 107 | -10.00(-0.14%) |
Jan 22, 2018 | 7060 | 7300 | 6920 | 7000 | 111 | -80.00(-1.13%) |
Jan 19, 2018 | 6940 | 7300 | 6720 | 7080 | 134 | +140.00(+2.02%) |
Jan 18, 2018 | 6600 | 7000 | 6460 | 6940 | 157 | +300.00(+4.52%) |
Jan 17, 2018 | 7060 | 7280 | 6460 | 6640 | 279 | -340.00(-4.87%) |
Jan 16, 2018 | 6620 | 7080 | 6462 | 6980 | 256 | +420.00(+6.40%) |
Jan 12, 2018 | 6560 | 6560 | 6560 | 0 | +120.00(+1.86%) | |
Jan 11, 2018 | 6220 | 6560 | 6074 | 6440 | 172 | +320.00(+5.23%) |
Jan 10, 2018 | 6240 | 6340 | 6000 | 6120 | 173 | -120.00(-1.92%) |
Jan 09, 2018 | 5600 | 6900 | 5600 | 6240 | 840 | +620.00(+11.03%) |
Jan 08, 2018 | 5720 | 5820 | 5560 | 5620 | 172 | -60.00(-1.06%) |
Jan 05, 2018 | 5620 | 5720 | 5500 | 5680 | 126 | +60.00(+1.07%) |
Jan 04, 2018 | 5840 | 5898 | 5500 | 5620 | 132 | -140.00(-2.43%) |
Jan 03, 2018 | 5520 | 5880 | 5520 | 5760 | 150 | +220.00(+3.97%) |