Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7655 | 7709 | 7615 | 7672 | 0 | +41.79(+0.55%) |
Jul 30, 2018 | 7735 | 7740 | 7604 | 7630 | 0 | -107.42(-1.39%) |
Jul 27, 2018 | 7890 | 7890 | 7699 | 7737 | 0 | -114.76(-1.46%) |
Jul 26, 2018 | 7848 | 7881 | 7834 | 7852 | 0 | -80.06(-1.01%) |
Jul 25, 2018 | 7839 | 7933 | 7839 | 7932 | 0 | +91.47(+1.17%) |
Jul 24, 2018 | 7914 | 7928 | 7814 | 7841 | 0 | -1.10(-0.01%) |
Jul 23, 2018 | 7807 | 7847 | 7777 | 7842 | 0 | +21.67(+0.28%) |
Jul 20, 2018 | 7843 | 7860 | 7816 | 7820 | 0 | -5.10(-0.07%) |
Jul 19, 2018 | 7830 | 7850 | 7811 | 7825 | 0 | -29.14(-0.37%) |
Jul 18, 2018 | 7859 | 7864 | 7823 | 7854 | 0 | -0.68(-0.01%) |
Jul 17, 2018 | 7752 | 7867 | 7750 | 7855 | 0 | +49.40(+0.63%) |
Jul 16, 2018 | 7832 | 7839 | 7792 | 7806 | 0 | -20.26(-0.26%) |
Jul 13, 2018 | 7828 | 7844 | 7803 | 7826 | 0 | +2.06(+0.03%) |
Jul 12, 2018 | 7753 | 7826 | 7747 | 7824 | 0 | +107.31(+1.39%) |
Jul 11, 2018 | 7699 | 7748 | 7697 | 7717 | 0 | -42.59(-0.55%) |
Jul 10, 2018 | 7771 | 7777 | 7732 | 7759 | 0 | +3.00(+0.04%) |
Jul 09, 2018 | 7732 | 7757 | 7702 | 7756 | 0 | +67.81(+0.88%) |
Jul 06, 2018 | 7596 | 7696 | 7590 | 7688 | 0 | +101.96(+1.34%) |
Jul 05, 2018 | 7551 | 7589 | 7512 | 7586 | 0 | +83.76(+1.12%) |
Jul 03, 2018 | 7503 | 7503 | 7503 | 7503 | 0 | -65.02(-0.86%) |
Jul 02, 2018 | 7452 | 7568 | 7443 | 7568 | 0 | +57.39(+0.76%) |
Jun 29, 2018 | 7544 | 7574 | 7503 | 7510 | 0 | +65.22(+0.88%) |
Jun 27, 2018 | 7586 | 7611 | 7444 | 7445 | 0 | -116.55(-1.54%) |
Jun 26, 2018 | 7554 | 7597 | 7527 | 7562 | 0 | +29.62(+0.39%) |
Jun 25, 2018 | 7631 | 7640 | 7478 | 7532 | 0 | -160.81(-2.09%) |
Jun 22, 2018 | 7740 | 7740 | 7679 | 7693 | 0 | -20.13(-0.26%) |
Jun 21, 2018 | 7800 | 7803 | 7699 | 7713 | 0 | -68.56(-0.88%) |
Jun 20, 2018 | 7764 | 7807 | 7755 | 7782 | 0 | +55.93(+0.72%) |
Jun 19, 2018 | 7658 | 7727 | 7636 | 7726 | 0 | -21.44(-0.28%) |
Jun 18, 2018 | 7693 | 7749 | 7677 | 7747 | 0 | +0.64(+0.01%) |
Jun 15, 2018 | 7761 | 7756 | 7710 | 7746 | 0 | -14.66(-0.19%) |
Jun 14, 2018 | 7724 | 7769 | 7724 | 7761 | 0 | +65.34(+0.85%) |
Jun 13, 2018 | 7714 | 7749 | 7687 | 7696 | 0 | -8.09(-0.11%) |
Jun 12, 2018 | 7674 | 7708 | 7670 | 7704 | 0 | +43.86(+0.57%) |
Jun 11, 2018 | 7647 | 7677 | 7643 | 7660 | 0 | +14.42(+0.19%) |
Jun 08, 2018 | 7608 | 7654 | 7595 | 7646 | 0 | +10.44(+0.14%) |
Jun 07, 2018 | 7697 | 7697 | 7598 | 7635 | 0 | -54.17(-0.70%) |
Jun 06, 2018 | 7653 | 7692 | 7622 | 7689 | 0 | +51.38(+0.67%) |
Jun 05, 2018 | 7621 | 7644 | 7602 | 7638 | 0 | +31.40(+0.41%) |
Jun 04, 2018 | 7570 | 7607 | 7561 | 7606 | 0 | +52.13(+0.69%) |
Jun 01, 2018 | 7488 | 7557 | 7487 | 7554 | 0 | +112.21(+1.51%) |
May 31, 2018 | 7456 | 7492 | 7431 | 7442 | 0 | -20.33(-0.27%) |
May 30, 2018 | 7428 | 7474 | 7424 | 7462 | 0 | +65.86(+0.89%) |
May 29, 2018 | 7399 | 7435 | 7354 | 7397 | 0 | -37.26(-0.50%) |
May 25, 2018 | 7434 | 7434 | 7434 | 7434 | 0 | +9.42(+0.13%) |
May 24, 2018 | 7422 | 7435 | 7358 | 7424 | 0 | -1.53(-0.02%) |
May 23, 2018 | 7335 | 7427 | 7335 | 7426 | 0 | +47.50(+0.64%) |
May 22, 2018 | 7421 | 7433 | 7370 | 7378 | 0 | -15.58(-0.21%) |
May 21, 2018 | 7406 | 7432 | 7368 | 7394 | 0 | +39.70(+0.54%) |
May 18, 2018 | 7364 | 7381 | 7344 | 7354 | 0 | -28.13(-0.38%) |
May 17, 2018 | 7380 | 7425 | 7350 | 7382 | 0 | -15.83(-0.21%) |
May 16, 2018 | 7356 | 7413 | 7356 | 7398 | 0 | +46.67(+0.63%) |
May 15, 2018 | 7361 | 7364 | 7321 | 7352 | 0 | -59.68(-0.81%) |
May 14, 2018 | 7429 | 7458 | 7402 | 7411 | 0 | +8.43(+0.11%) |
May 11, 2018 | 7394 | 7418 | 7372 | 7403 | 0 | -2.09(-0.03%) |
May 10, 2018 | 7356 | 7414 | 7354 | 7405 | 0 | +65.06(+0.89%) |
May 09, 2018 | 7282 | 7345 | 7259 | 7340 | 0 | +73.01(+1.00%) |
May 08, 2018 | 7255 | 7279 | 7225 | 7267 | 0 | +1.69(+0.02%) |
May 07, 2018 | 7242 | 7292 | 7236 | 7265 | 0 | +55.59(+0.77%) |
May 04, 2018 | 7066 | 7228 | 7058 | 7210 | 0 | +121.47(+1.71%) |
May 03, 2018 | 7065 | 7113 | 6991 | 7088 | 0 | -12.75(-0.18%) |
May 02, 2018 | 7138 | 7169 | 7095 | 7101 | 0 | -29.80(-0.42%) |