Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5560 | 5562 | 5348 | 5372 | 295 | -69.84(-1.28%) |
Jul 30, 2018 | 5362 | 5495 | 5316 | 5442 | 264 | +61.84(+1.15%) |
Jul 27, 2018 | 5372 | 5428 | 5356 | 5380 | 335 | +94.00(+1.78%) |
Jul 26, 2018 | 5280 | 5358 | 5252 | 5286 | 454 | +14.00(+0.27%) |
Jul 25, 2018 | 5262 | 5280 | 5237 | 5272 | 650 | +123.98(+2.41%) |
Jul 24, 2018 | 5076 | 5153 | 5064 | 5148 | 231 | +108.04(+2.14%) |
Jul 23, 2018 | 5066 | 5068 | 5020 | 5040 | 662 | -136.02(-2.63%) |
Jul 20, 2018 | 5254 | 5254 | 5160 | 5176 | 472 | -28.00(-0.54%) |
Jul 19, 2018 | 4998 | 5222 | 4964 | 5204 | 592 | +136.00(+2.68%) |
Jul 18, 2018 | 5100 | 5100 | 5032 | 5068 | 360 | -16.00(-0.31%) |
Jul 17, 2018 | 5182 | 5194 | 5074 | 5084 | 581 | -108.00(-2.08%) |
Jul 16, 2018 | 5180 | 5230 | 5120 | 5192 | 344 | -10.00(-0.19%) |
Jul 13, 2018 | 5254 | 5254 | 5156 | 5202 | 594 | -126.00(-2.36%) |
Jul 12, 2018 | 5352 | 5428 | 5296 | 5328 | 301 | -96.00(-1.77%) |
Jul 11, 2018 | 5394 | 5446 | 5352 | 5424 | 306 | +144.00(+2.73%) |
Jul 10, 2018 | 5416 | 5426 | 5272 | 5280 | 434 | -166.00(-3.05%) |
Jul 09, 2018 | 5498 | 5498 | 5418 | 5446 | 385 | -114.00(-2.05%) |
Jul 06, 2018 | 5490 | 5572 | 5450 | 5560 | 342 | +80.02(+1.46%) |
Jul 05, 2018 | 5566 | 5576 | 5474 | 5480 | 358 | -228.02(-3.99%) |
Jul 03, 2018 | 5708 | 5708 | 5708 | 0 | +74.00(+1.31%) | |
Jul 02, 2018 | 5636 | 5654 | 5594 | 5634 | 487 | -220.00(-3.76%) |
Jun 29, 2018 | 5918 | 5812 | 5854 | 179 | -116.00(-1.94%) | |
Jun 28, 2018 | 6142 | 6218 | 5882 | 5970 | 398 | -94.00(-1.55%) |
Jun 27, 2018 | 6070 | 6130 | 5974 | 6064 | 599 | +160.00(+2.71%) |
Jun 26, 2018 | 5808 | 5912 | 5776 | 5904 | 174 | +36.00(+0.61%) |
Jun 25, 2018 | 5796 | 5874 | 5768 | 5868 | 335 | -56.00(-0.95%) |
Jun 22, 2018 | 5916 | 5970 | 5850 | 5924 | 546 | -120.00(-1.99%) |
Jun 21, 2018 | 6130 | 6184 | 5950 | 6044 | 329 | +10.00(+0.17%) |
Jun 20, 2018 | 6002 | 6044 | 5976 | 6034 | 377 | +174.00(+2.97%) |
Jun 19, 2018 | 5860 | 5862 | 5746 | 5860 | 369 | -144.00(-2.40%) |
Jun 18, 2018 | 6114 | 6170 | 5972 | 6004 | 526 | -250.00(-4.00%) |
Jun 15, 2018 | 6259 | 6010 | 6254 | 975 | +244.00(+4.06%) | |
Jun 14, 2018 | 5958 | 6025 | 5838 | 6010 | 502 | +70.00(+1.18%) |
Jun 13, 2018 | 5928 | 6020 | 5922 | 5940 | 460 | +56.00(+0.95%) |
Jun 12, 2018 | 5890 | 5904 | 5798 | 5884 | 417 | -20.00(-0.34%) |
Jun 11, 2018 | 5944 | 5958 | 5864 | 5904 | 596 | +144.00(+2.50%) |
Jun 08, 2018 | 5696 | 5772 | 5666 | 5760 | 515 | -116.00(-1.97%) |
Jun 07, 2018 | 5944 | 6016 | 5854 | 5876 | 1,028 | +128.00(+2.23%) |
Jun 06, 2018 | 5658 | 5748 | 454 | +32.00(+0.56%) | ||
Jun 05, 2018 | 5696 | 5774 | 5690 | 5716 | 748 | -154.00(-2.62%) |
Jun 04, 2018 | 5956 | 6000 | 5860 | 5870 | 444 | -170.00(-2.81%) |
Jun 01, 2018 | 5974 | 6062 | 5914 | 6040 | 412 | +62.00(+1.04%) |
May 31, 2018 | 5884 | 6090 | 5884 | 5978 | 863 | +258.00(+4.51%) |
May 30, 2018 | 5682 | 5750 | 5664 | 5720 | 329 | -46.00(-0.80%) |
May 29, 2018 | 5784 | 5784 | 5620 | 5766 | 781 | -258.00(-4.28%) |
May 25, 2018 | 6024 | 6024 | 6024 | 0 | -22.00(-0.36%) | |
May 24, 2018 | 5972 | 6070 | 5942 | 6046 | 392 | +44.00(+0.73%) |
May 23, 2018 | 5960 | 6061 | 5946 | 6002 | 358 | +122.00(+2.07%) |
May 22, 2018 | 5756 | 5934 | 5734 | 5880 | 448 | +268.00(+4.78%) |
May 21, 2018 | 5656 | 5672 | 5556 | 5612 | 567 | -28.00(-0.50%) |
May 18, 2018 | 5700 | 5760 | 5640 | 5640 | 263 | -36.00(-0.63%) |
May 17, 2018 | 5450 | 5720 | 5434 | 5676 | 682 | +172.00(+3.12%) |
May 16, 2018 | 5542 | 5572 | 5496 | 5504 | 431 | -72.00(-1.29%) |
May 15, 2018 | 5658 | 5664 | 5548 | 5576 | 235 | -8.00(-0.14%) |
May 14, 2018 | 5464 | 5618 | 5464 | 5584 | 335 | +86.00(+1.56%) |
May 11, 2018 | 5458 | 5504 | 5416 | 5498 | 646 | +36.00(+0.66%) |
May 10, 2018 | 5324 | 5504 | 5282 | 5462 | 1,381 | +234.00(+4.48%) |
May 09, 2018 | 5242 | 5302 | 5210 | 5228 | 485 | -18.00(-0.34%) |
May 08, 2018 | 5260 | 5274 | 5140 | 5246 | 690 | +4.00(+0.08%) |
May 07, 2018 | 5302 | 5344 | 5228 | 5242 | 678 | +64.00(+1.24%) |
May 04, 2018 | 5240 | 5251 | 5136 | 5178 | 775 | -76.00(-1.45%) |
May 03, 2018 | 5258 | 5270 | 5140 | 5254 | 913 | -102.00(-1.90%) |
May 02, 2018 | 5406 | 5406 | 5330 | 5356 | 455 | -170.00(-3.08%) |