Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2018 | 7054 | 7133 | 7036 | 7131 | 0 | +64.43(+0.91%) |
Apr 30, 2018 | 7134 | 7170 | 7065 | 7066 | 0 | -53.53(-0.75%) |
Apr 27, 2018 | 7196 | 7197 | 7084 | 7120 | 0 | +1.12(+0.02%) |
Apr 26, 2018 | 7080 | 7144 | 7056 | 7119 | 0 | +114.94(+1.64%) |
Apr 25, 2018 | 7010 | 7031 | 6927 | 7004 | 0 | -3.61(-0.05%) |
Apr 24, 2018 | 7161 | 7172 | 6962 | 7007 | 0 | -121.25(-1.70%) |
Apr 23, 2018 | 7174 | 7196 | 7094 | 7129 | 0 | -17.53(-0.25%) |
Apr 20, 2018 | 7221 | 7223 | 7123 | 7146 | 0 | -91.93(-1.27%) |
Apr 19, 2018 | 7259 | 7277 | 7215 | 7238 | 0 | -57.18(-0.78%) |
Apr 18, 2018 | 7292 | 7320 | 7260 | 7295 | 0 | +14.14(+0.19%) |
Apr 17, 2018 | 7215 | 7299 | 7207 | 7281 | 0 | +124.82(+1.74%) |
Apr 16, 2018 | 7154 | 7179 | 7116 | 7156 | 0 | +49.63(+0.70%) |
Apr 13, 2018 | 7180 | 7184 | 7078 | 7107 | 0 | -33.60(-0.47%) |
Apr 12, 2018 | 7112 | 7166 | 7105 | 7140 | 0 | +71.22(+1.01%) |
Apr 11, 2018 | 7055 | 7129 | 7055 | 7069 | 0 | -25.27(-0.36%) |
Apr 10, 2018 | 7061 | 7118 | 7015 | 7094 | 0 | +143.96(+2.07%) |
Apr 09, 2018 | 6971 | 7075 | 6945 | 6950 | 0 | +35.23(+0.51%) |
Apr 06, 2018 | 7000 | 7067 | 6878 | 6915 | 0 | -161.44(-2.28%) |
Apr 05, 2018 | 7099 | 7112 | 7037 | 7077 | 0 | +34.44(+0.49%) |
Apr 04, 2018 | 6812 | 7059 | 6812 | 7042 | 0 | +171.99(+2.50%) |
Apr 02, 2018 | 7016 | 7045 | 6806 | 6870 | 0 | -193.32(-2.74%) |
Mar 29, 2018 | 7063 | 7063 | 7063 | 7063 | 0 | +114.21(+1.64%) |
Mar 28, 2018 | 6978 | 7036 | 6901 | 6949 | 0 | -59.58(-0.85%) |
Mar 27, 2018 | 7255 | 7256 | 6964 | 7009 | 0 | -211.73(-2.93%) |
Mar 26, 2018 | 7125 | 7226 | 7022 | 7221 | 0 | +227.87(+3.26%) |
Mar 23, 2018 | 7171 | 7194 | 6993 | 6993 | 0 | -174.01(-2.43%) |
Mar 22, 2018 | 7258 | 7303 | 7164 | 7167 | 0 | -178.61(-2.43%) |
Mar 21, 2018 | 7348 | 7416 | 7325 | 7345 | 0 | -19.01(-0.26%) |
Mar 20, 2018 | 7353 | 7381 | 7331 | 7364 | 0 | +20.06(+0.27%) |
Mar 19, 2018 | 7419 | 7421 | 7285 | 7344 | 0 | -137.75(-1.84%) |
Mar 16, 2018 | 7504 | 7514 | 7474 | 7482 | 0 | +0.25(+0.00%) |
Mar 15, 2018 | 7509 | 7525 | 7463 | 7482 | 0 | -15.07(-0.20%) |
Mar 14, 2018 | 7540 | 7545 | 7474 | 7497 | 0 | -14.20(-0.19%) |
Mar 13, 2018 | 7588 | 7637 | 7493 | 7511 | 0 | -77.31(-1.02%) |
Mar 12, 2018 | 7581 | 7609 | 7563 | 7588 | 0 | +27.51(+0.36%) |
Mar 09, 2018 | 7476 | 7561 | 7469 | 7561 | 0 | +132.86(+1.79%) |
Mar 08, 2018 | 7423 | 7435 | 7392 | 7428 | 0 | +31.30(+0.42%) |
Mar 07, 2018 | 7375 | 7404 | 7320 | 7397 | 0 | +24.64(+0.33%) |
Mar 06, 2018 | 7367 | 7378 | 7320 | 7372 | 0 | +41.31(+0.56%) |
Mar 05, 2018 | 7223 | 7350 | 7205 | 7331 | 0 | +72.83(+1.00%) |
Mar 02, 2018 | 7100 | 7267 | 7085 | 7258 | 0 | +77.31(+1.08%) |