Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8110 | 8110 | 8110 | 8110 | 0 | +21.18(+0.26%) |
Aug 30, 2018 | 8094 | 8133 | 8070 | 8088 | 0 | -21.33(-0.26%) |
Aug 29, 2018 | 8044 | 8114 | 8042 | 8110 | 0 | +79.65(+0.99%) |
Aug 28, 2018 | 8039 | 8046 | 8010 | 8030 | 0 | +12.14(+0.15%) |
Aug 27, 2018 | 7990 | 8025 | 7977 | 8018 | 0 | +71.92(+0.91%) |
Aug 24, 2018 | 7908 | 7950 | 7907 | 7946 | 0 | +67.52(+0.86%) |
Aug 23, 2018 | 7886 | 7926 | 7867 | 7878 | 0 | -10.64(-0.13%) |
Aug 22, 2018 | 7844 | 7898 | 7841 | 7889 | 0 | +29.93(+0.38%) |
Aug 21, 2018 | 7840 | 7898 | 7837 | 7859 | 0 | +38.16(+0.49%) |
Aug 20, 2018 | 7834 | 7837 | 7788 | 7821 | 0 | +4.68(+0.06%) |
Aug 17, 2018 | 7787 | 7831 | 7753 | 7816 | 0 | +9.81(+0.13%) |
Aug 16, 2018 | 7827 | 7850 | 7796 | 7807 | 0 | +32.40(+0.42%) |
Aug 15, 2018 | 7810 | 7833 | 7733 | 7774 | 0 | -96.77(-1.23%) |
Aug 14, 2018 | 7848 | 7878 | 7816 | 7871 | 0 | +51.18(+0.65%) |
Aug 13, 2018 | 7848 | 7889 | 7814 | 7820 | 0 | -19.40(-0.25%) |
Aug 10, 2018 | 7835 | 7866 | 7818 | 7839 | 0 | -52.67(-0.67%) |
Aug 09, 2018 | 7887 | 7923 | 7881 | 7892 | 0 | +3.45(+0.04%) |
Aug 08, 2018 | 7880 | 7902 | 7864 | 7888 | 0 | +4.67(+0.06%) |
Aug 07, 2018 | 7879 | 7898 | 7869 | 7884 | 0 | +23.98(+0.31%) |
Aug 06, 2018 | 7810 | 7860 | 7802 | 7860 | 0 | +47.67(+0.61%) |
Aug 03, 2018 | 7819 | 7824 | 7783 | 7812 | 0 | +9.32(+0.12%) |
Aug 02, 2018 | 7660 | 7809 | 7660 | 7803 | 0 | +95.40(+1.24%) |
Aug 01, 2018 | 7702 | 7733 | 7671 | 7707 | 0 | +35.50(+0.46%) |
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%) |