Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3897 | 3897 | 3855 | 3859 | 0 | -33.99(-0.87%) |
Sep 27, 2018 | 3877 | 3923 | 3877 | 3893 | 0 | +4.80(+0.12%) |
Sep 26, 2018 | 3854 | 3927 | 3853 | 3888 | 0 | +25.12(+0.65%) |
Sep 25, 2018 | 3869 | 3890 | 3859 | 3863 | 0 | +14.27(+0.37%) |
Sep 24, 2018 | 3866 | 3894 | 3841 | 3849 | 0 | -51.51(-1.32%) |
Sep 21, 2018 | 3839 | 3909 | 3837 | 3901 | 0 | +69.21(+1.81%) |
Sep 20, 2018 | 3775 | 3852 | 3775 | 3831 | 0 | +67.83(+1.80%) |
Sep 19, 2018 | 3749 | 3788 | 3727 | 3763 | 0 | +24.40(+0.65%) |
Sep 18, 2018 | 3699 | 3753 | 3673 | 3739 | 0 | +34.03(+0.92%) |
Sep 17, 2018 | 3714 | 3725 | 3685 | 3705 | 0 | -12.22(-0.33%) |
Sep 14, 2018 | 3734 | 3734 | 3708 | 3717 | 0 | -9.46(-0.25%) |
Sep 13, 2018 | 3742 | 3773 | 3717 | 3727 | 0 | -5.48(-0.15%) |
Sep 12, 2018 | 3748 | 3748 | 3689 | 3732 | 0 | -10.20(-0.27%) |
Sep 11, 2018 | 3723 | 3761 | 3718 | 3742 | 0 | +10.13(+0.27%) |
Sep 10, 2018 | 3730 | 3742 | 3705 | 3732 | 0 | +7.47(+0.20%) |
Sep 07, 2018 | 3680 | 3732 | 3677 | 3725 | 0 | +44.10(+1.20%) |
Sep 06, 2018 | 3643 | 3690 | 3643 | 3681 | 0 | +28.50(+0.78%) |
Sep 05, 2018 | 3630 | 3665 | 3618 | 3652 | 0 | +17.70(+0.49%) |
Sep 04, 2018 | 3628 | 3645 | 3613 | 3635 | 0 | +5.34(+0.15%) |
Aug 31, 2018 | 3629 | 3629 | 3629 | 3629 | 0 | +23.75(+0.66%) |
Aug 30, 2018 | 3607 | 3626 | 3597 | 3605 | 0 | -10.15(-0.28%) |
Aug 29, 2018 | 3603 | 3628 | 3580 | 3616 | 0 | +13.56(+0.38%) |
Aug 28, 2018 | 3600 | 3631 | 3597 | 3602 | 0 | +5.43(+0.15%) |
Aug 27, 2018 | 3598 | 3611 | 3586 | 3597 | 0 | +14.93(+0.42%) |
Aug 24, 2018 | 3586 | 3593 | 3559 | 3582 | 0 | +6.09(+0.17%) |
Aug 23, 2018 | 3582 | 3612 | 3569 | 3576 | 0 | -10.86(-0.30%) |
Aug 22, 2018 | 3636 | 3642 | 3576 | 3586 | 0 | -80.07(-2.18%) |
Aug 21, 2018 | 3678 | 3696 | 3663 | 3666 | 0 | +5.44(+0.15%) |
Aug 20, 2018 | 3647 | 3677 | 3646 | 3661 | 0 | +24.43(+0.67%) |
Aug 17, 2018 | 3595 | 3640 | 3595 | 3637 | 0 | +35.31(+0.98%) |
Aug 16, 2018 | 3597 | 3623 | 3593 | 3601 | 0 | +19.67(+0.55%) |
Aug 15, 2018 | 3552 | 3595 | 3551 | 3582 | 0 | +10.81(+0.30%) |
Aug 14, 2018 | 3521 | 3581 | 3517 | 3571 | 0 | +52.89(+1.50%) |
Aug 13, 2018 | 3505 | 3528 | 3495 | 3518 | 0 | +20.36(+0.58%) |
Aug 10, 2018 | 3503 | 3506 | 3476 | 3498 | 0 | -27.85(-0.79%) |
Aug 09, 2018 | 3499 | 3532 | 3485 | 3525 | 0 | +25.11(+0.72%) |
Aug 08, 2018 | 3519 | 3526 | 3487 | 3500 | 0 | -35.26(-1.00%) |
Aug 07, 2018 | 3536 | 3545 | 3517 | 3536 | 0 | +0.01(+0.00%) |
Aug 06, 2018 | 3538 | 3549 | 3517 | 3536 | 0 | -10.86(-0.31%) |
Aug 03, 2018 | 3510 | 3561 | 3502 | 3546 | 0 | +37.31(+1.06%) |
Aug 02, 2018 | 3538 | 3555 | 3492 | 3509 | 0 | -17.01(-0.48%) |
Aug 01, 2018 | 3547 | 3547 | 3480 | 3526 | 0 | -31.19(-0.88%) |
Jul 31, 2018 | 3533 | 3578 | 3521 | 3557 | 0 | +33.25(+0.94%) |
Jul 30, 2018 | 3544 | 3589 | 3515 | 3524 | 0 | -16.97(-0.48%) |
Jul 27, 2018 | 3497 | 3572 | 3409 | 3541 | 0 | +47.50(+1.36%) |
Jul 26, 2018 | 3509 | 3520 | 3486 | 3494 | 0 | -11.51(-0.33%) |
Jul 25, 2018 | 3464 | 3512 | 3464 | 3505 | 0 | +30.49(+0.88%) |
Jul 24, 2018 | 3483 | 3512 | 3467 | 3475 | 0 | -1.36(-0.04%) |
Jul 23, 2018 | 3447 | 3481 | 3447 | 3476 | 0 | +19.08(+0.55%) |
Jul 20, 2018 | 3467 | 3479 | 3446 | 3457 | 0 | -29.18(-0.84%) |
Jul 19, 2018 | 3470 | 3496 | 3463 | 3486 | 0 | +12.90(+0.37%) |
Jul 18, 2018 | 3486 | 3505 | 3463 | 3473 | 0 | -8.86(-0.25%) |
Jul 17, 2018 | 3440 | 3483 | 3436 | 3482 | 0 | +23.08(+0.67%) |
Jul 16, 2018 | 3500 | 3500 | 3442 | 3459 | 0 | -46.13(-1.32%) |
Jul 13, 2018 | 3505 | 3507 | 3412 | 3505 | 0 | +92.95(+2.72%) |
Jul 12, 2018 | 3412 | 3440 | 3409 | 3412 | 0 | +7.45(+0.22%) |
Jul 11, 2018 | 3410 | 3427 | 3396 | 3405 | 0 | -19.00(-0.55%) |
Jul 10, 2018 | 3401 | 3430 | 3393 | 3424 | 0 | +35.32(+1.04%) |
Jul 09, 2018 | 3342 | 3399 | 3341 | 3388 | 0 | +62.41(+1.88%) |
Jul 06, 2018 | 3320 | 3340 | 3300 | 3326 | 0 | +25.14(+0.76%) |
Jul 05, 2018 | 3301 | 3329 | 3286 | 3301 | 0 | -10.86(-0.33%) |
Jul 03, 2018 | 3312 | 3312 | 3312 | 3312 | 0 | -19.70(-0.59%) |