Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7555 | 7555 | 7474 | 0 | +105.16(+1.43%) | |
May 30, 2018 | 7330 | 7330 | 7369 | 0 | -98.06(-1.31%) | |
May 29, 2018 | 7495 | 7495 | 7467 | 0 | +359.00(+5.05%) | |
May 28, 2018 | 7159 | 7159 | 7108 | 0 | -226.49(-3.09%) | |
May 27, 2018 | 7325 | 7325 | 7335 | 0 | -5.45(-0.07%) | |
May 26, 2018 | 7540 | 7540 | 7340 | 0 | -56.33(-0.76%) | |
May 25, 2018 | 7540 | 7540 | 7396 | 0 | -206.85(-2.72%) | |
May 24, 2018 | 7540 | 7540 | 7603 | 0 | +124.38(+1.66%) | |
May 23, 2018 | 7640 | 7640 | 7479 | 0 | -512.91(-6.42%) | |
May 22, 2018 | 8070 | 8070 | 7992 | 0 | -419.59(-4.99%) | |
May 21, 2018 | 8384 | 8384 | 8411 | 0 | -97.13(-1.14%) | |
May 20, 2018 | 8516 | 8516 | 8508 | 0 | +284.79(+3.46%) | |
May 19, 2018 | 8147 | 8147 | 8224 | 0 | +3.12(+0.04%) | |
May 18, 2018 | 8147 | 8147 | 8221 | 0 | +205.51(+2.56%) | |
May 17, 2018 | 8147 | 8147 | 8015 | 0 | -292.43(-3.52%) | |
May 16, 2018 | 8290 | 8290 | 8307 | 0 | -175.80(-2.07%) | |
May 15, 2018 | 8504 | 8504 | 8483 | 0 | -172.77(-2.00%) | |
May 14, 2018 | 8732 | 8732 | 8656 | 0 | -44.00(-0.51%) | |
May 13, 2018 | 8707 | 8707 | 8700 | 0 | +180.02(+2.11%) | |
May 12, 2018 | 9103 | 9103 | 8520 | 0 | +84.99(+1.01%) | |
May 11, 2018 | 9103 | 9103 | 8435 | 0 | -648.10(-7.14%) | |
May 10, 2018 | 9103 | 9103 | 9083 | 0 | -195.89(-2.11%) | |
May 09, 2018 | 9235 | 9235 | 9279 | 0 | +61.28(+0.66%) | |
May 08, 2018 | 9187 | 9187 | 9218 | 0 | -100.34(-1.08%) | |
May 07, 2018 | 9396 | 9396 | 9318 | 0 | -271.96(-2.84%) | |
May 06, 2018 | 9505 | 9505 | 9590 | 0 | -190.00(-1.94%) | |
May 05, 2018 | 9637 | 9637 | 9780 | 0 | +86.20(+0.89%) | |
May 04, 2018 | 9637 | 9637 | 9694 | 0 | -61.10(-0.63%) | |
May 03, 2018 | 9637 | 9637 | 9755 | 0 | +544.91(+5.92%) | |
May 02, 2018 | 9226 | 9226 | 9210 | 0 | +156.03(+1.72%) | |
May 01, 2018 | 9075 | 9075 | 9054 | 0 | -169.19(-1.83%) | |
Apr 30, 2018 | 9210 | 9210 | 9223 | 0 | -181.84(-1.93%) | |
Apr 29, 2018 | 9316 | 9316 | 9405 | 0 | +69.50(+0.74%) | |
Apr 28, 2018 | 9095 | 9095 | 9336 | 0 | +304.60(+3.37%) | |
Apr 27, 2018 | 9095 | 9095 | 9031 | 0 | -209.10(-2.26%) | |
Apr 26, 2018 | 9095 | 9095 | 9240 | 0 | +411.77(+4.66%) | |
Apr 25, 2018 | 9171 | 9171 | 8828 | 0 | -815.77(-8.46%) | |
Apr 24, 2018 | 9471 | 9471 | 9644 | 0 | +733.99(+8.24%) | |
Apr 23, 2018 | 8939 | 8939 | 8910 | 0 | +124.52(+1.42%) | |
Apr 22, 2018 | 8910 | 8910 | 8785 | 0 | -45.37(-0.51%) | |
Apr 21, 2018 | 8260 | 8260 | 8831 | 0 | +3.57(+0.04%) | |
Apr 20, 2018 | 8260 | 8260 | 8827 | 0 | +557.29(+6.74%) | |
Apr 19, 2018 | 8260 | 8260 | 8270 | 0 | +103.00(+1.26%) | |
Apr 18, 2018 | 8189 | 8189 | 8167 | 0 | +283.21(+3.59%) | |
Apr 17, 2018 | 7912 | 7912 | 7884 | 0 | -160.01(-1.99%) | |
Apr 16, 2018 | 8000 | 8000 | 8044 | 0 | -284.20(-3.41%) | |
Apr 15, 2018 | 8300 | 8300 | 8328 | 0 | +293.00(+3.65%) | |
Apr 14, 2018 | 7828 | 7828 | 8035 | 0 | +74.99(+0.94%) | |
Apr 13, 2018 | 7828 | 7828 | 7960 | 0 | +85.01(+1.08%) | |
Apr 12, 2018 | 7828 | 7828 | 7875 | 0 | +931.00(+13.41%) | |
Apr 11, 2018 | 6899 | 6899 | 6944 | 0 | +143.99(+2.12%) | |
Apr 10, 2018 | 6842 | 6842 | 6800 | 0 | +72.36(+1.08%) | |
Apr 09, 2018 | 6714 | 6714 | 6728 | 0 | -281.95(-4.02%) | |
Apr 08, 2018 | 6990 | 6990 | 7010 | 0 | +129.59(+1.88%) | |
Apr 07, 2018 | 6727 | 6727 | 6880 | 0 | +268.01(+4.05%) | |
Apr 06, 2018 | 6727 | 6727 | 6612 | 0 | -146.00(-2.16%) | |
Apr 05, 2018 | 6727 | 6727 | 6758 | 0 | +3.86(+0.06%) | |
Apr 04, 2018 | 6830 | 6830 | 6754 | 0 | -674.86(-9.08%) | |
Apr 03, 2018 | 7429 | 7429 | 7429 | 0 | +401.16(+5.71%) | |
Apr 02, 2018 | 6975 | 6975 | 7028 | 0 | +221.72(+3.26%) | |
Apr 01, 2018 | 6829 | 6829 | 6806 | 0 | -104.71(-1.52%) | |
Mar 31, 2018 | 7051 | 7051 | 6911 | 0 | +83.05(+1.22%) | |
Mar 30, 2018 | 7051 | 7051 | 6828 | 0 | -302.32(-4.24%) | |
Mar 29, 2018 | 7051 | 7051 | 7130 | 0 | -829.90(-10.43%) | |
Mar 28, 2018 | 7875 | 7875 | 7960 | 0 | +70.87(+0.90%) | |
Mar 27, 2018 | 7992 | 7992 | 7889 | 0 | -321.88(-3.92%) | |
Mar 26, 2018 | 7882 | 7882 | 8211 | 0 | -217.39(-2.58%) | |
Mar 25, 2018 | 8627 | 8627 | 8428 | 0 | -211.62(-2.45%) | |
Mar 24, 2018 | 8599 | 8599 | 8640 | 0 | -90.00(-1.03%) | |
Mar 23, 2018 | 8730 | 0 | -4.98(-0.06%) | |||
Mar 22, 2018 | 8599 | 8599 | 8735 | 0 | -131.54(-1.48%) | |
Mar 21, 2018 | 8912 | 8912 | 8867 | 0 | -23.47(-0.26%) | |
Mar 20, 2018 | 8994 | 8994 | 8890 | 0 | +346.95(+4.06%) | |
Mar 19, 2018 | 8386 | 8386 | 8543 | 0 | +325.05(+3.96%) | |
Mar 18, 2018 | 8239 | 8239 | 8218 | 0 | +328.74(+4.17%) | |
Mar 17, 2018 | 8300 | 8300 | 7889 | 0 | -612.73(-7.21%) | |
Mar 16, 2018 | 8300 | 8300 | 8502 | 0 | +222.00(+2.68%) | |
Mar 15, 2018 | 8300 | 8300 | 8280 | 0 | -11.11(-0.13%) | |
Mar 14, 2018 | 8036 | 8036 | 8291 | 0 | -878.89(-9.58%) | |
Mar 13, 2018 | 9097 | 9097 | 9170 | 0 | -37.42(-0.41%) | |
Mar 12, 2018 | 9107 | 9107 | 9207 | 0 | -266.91(-2.82%) | |
Mar 11, 2018 | 9541 | 9541 | 9474 | 0 | +685.93(+7.80%) | |
Mar 10, 2018 | 9275 | 9275 | 8788 | 0 | -486.88(-5.25%) | |
Mar 09, 2018 | 9275 | 9275 | 9275 | 0 | -76.73(-0.82%) | |
Mar 08, 2018 | 9275 | 9275 | 9352 | 0 | -503.00(-5.10%) | |
Mar 07, 2018 | 9935 | 9935 | 9855 | 0 | -754.99(-7.12%) | |
Mar 06, 2018 | 10773 | 10773 | 10610 | 0 | -959.00(-8.29%) | |
Mar 05, 2018 | 11552 | 11552 | 11569 | 0 | +134.00(+1.17%) | |
Mar 04, 2018 | 11375 | 11375 | 11435 | 0 | -16.90(-0.15%) | |
Mar 03, 2018 | 10955 | 10955 | 11452 | 0 | +456.90(+4.16%) | |
Mar 02, 2018 | 10955 | 10955 | 10995 | 0 | +80.00(+0.73%) |