Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3431 | 3512 | 3383 | 3439 | 0 | +45.02(+1.33%) |
Oct 30, 2018 | 3351 | 3440 | 3306 | 3394 | 0 | +40.16(+1.20%) |
Oct 29, 2018 | 3455 | 3494 | 3315 | 3353 | 0 | -45.33(-1.33%) |
Oct 26, 2018 | 3369 | 3452 | 3300 | 3399 | 0 | +50.11(+1.50%) |
Oct 24, 2018 | 3520 | 3560 | 3342 | 3349 | 0 | -143.04(-4.10%) |
Oct 23, 2018 | 3512 | 3547 | 3429 | 3492 | 0 | -72.78(-2.04%) |
Oct 22, 2018 | 3603 | 3622 | 3528 | 3564 | 0 | -20.90(-0.58%) |
Oct 19, 2018 | 3622 | 3668 | 3550 | 3585 | 0 | -43.62(-1.20%) |
Oct 18, 2018 | 3662 | 3715 | 3587 | 3629 | 0 | -42.74(-1.16%) |
Oct 17, 2018 | 3706 | 3735 | 3629 | 3672 | 0 | -31.38(-0.85%) |
Oct 16, 2018 | 3663 | 3727 | 3617 | 3703 | 0 | +71.25(+1.96%) |
Oct 15, 2018 | 3640 | 3688 | 3604 | 3632 | 0 | -4.34(-0.12%) |
Oct 12, 2018 | 3681 | 3721 | 3604 | 3636 | 0 | +6.68(+0.18%) |
Oct 11, 2018 | 3699 | 3753 | 3614 | 3630 | 0 | -69.57(-1.88%) |
Oct 10, 2018 | 3816 | 3845 | 3676 | 3699 | 0 | -126.46(-3.31%) |
Oct 09, 2018 | 3909 | 3927 | 3810 | 3826 | 0 | -100.50(-2.56%) |
Oct 08, 2018 | 3901 | 3978 | 3881 | 3926 | 0 | +51.56(+1.33%) |
Oct 05, 2018 | 3876 | 3908 | 3831 | 3874 | 0 | +9.58(+0.25%) |
Oct 04, 2018 | 3907 | 3928 | 3840 | 3865 | 0 | -36.90(-0.95%) |
Oct 03, 2018 | 3893 | 3954 | 3833 | 3902 | 0 | +7.63(+0.20%) |
Oct 02, 2018 | 3913 | 3947 | 3871 | 3894 | 0 | -2.79(-0.07%) |
Oct 01, 2018 | 3910 | 3955 | 3868 | 3897 | 0 | -2.35(-0.06%) |
Sep 28, 2018 | 3913 | 3958 | 3863 | 3899 | 0 | -43.29(-1.10%) |
Sep 27, 2018 | 3959 | 3998 | 3912 | 3943 | 0 | -21.46(-0.54%) |
Sep 26, 2018 | 3971 | 4025 | 3935 | 3964 | 0 | -23.06(-0.58%) |
Sep 25, 2018 | 3954 | 4023 | 3926 | 3987 | 0 | +34.79(+0.88%) |
Sep 24, 2018 | 3991 | 4004 | 3916 | 3952 | 0 | -37.45(-0.94%) |
Sep 21, 2018 | 4002 | 4037 | 3958 | 3990 | 0 | -0.90(-0.02%) |
Sep 20, 2018 | 3966 | 4015 | 3935 | 3991 | 0 | +60.24(+1.53%) |
Sep 19, 2018 | 3911 | 3984 | 3879 | 3930 | 0 | +3.43(+0.09%) |
Sep 18, 2018 | 3938 | 3972 | 3891 | 3927 | 0 | -3.58(-0.09%) |
Sep 17, 2018 | 3926 | 3967 | 3892 | 3931 | 0 | +3.71(+0.09%) |
Sep 14, 2018 | 3909 | 3953 | 3879 | 3927 | 0 | +33.36(+0.86%) |
Sep 13, 2018 | 3900 | 3956 | 3864 | 3894 | 0 | +29.63(+0.77%) |
Sep 12, 2018 | 3863 | 3901 | 3830 | 3864 | 0 | +0.90(+0.02%) |
Sep 11, 2018 | 3857 | 3910 | 3802 | 3863 | 0 | -32.45(-0.83%) |
Sep 10, 2018 | 3944 | 3966 | 3876 | 3895 | 0 | -27.90(-0.71%) |
Sep 07, 2018 | 3931 | 3969 | 3866 | 3923 | 0 | -27.96(-0.71%) |
Sep 06, 2018 | 3951 | 4002 | 3906 | 3951 | 0 | +4.43(+0.11%) |
Sep 05, 2018 | 3929 | 3976 | 3889 | 3947 | 0 | +22.38(+0.57%) |
Sep 04, 2018 | 3941 | 3968 | 3878 | 3924 | 0 | -40.06(-1.01%) |
Aug 31, 2018 | 3965 | 3965 | 3965 | 3965 | 0 | +13.89(+0.35%) |
Aug 30, 2018 | 3979 | 3993 | 3919 | 3951 | 0 | -47.34(-1.18%) |
Aug 29, 2018 | 4004 | 4036 | 3958 | 3998 | 0 | -6.57(-0.16%) |
Aug 28, 2018 | 4031 | 4062 | 3980 | 4005 | 0 | -19.45(-0.48%) |
Aug 27, 2018 | 4013 | 4064 | 3992 | 4024 | 0 | +27.27(+0.68%) |
Aug 24, 2018 | 3964 | 4017 | 3952 | 3997 | 0 | +58.06(+1.47%) |
Aug 23, 2018 | 3966 | 3982 | 3906 | 3939 | 0 | -30.02(-0.76%) |
Aug 22, 2018 | 3945 | 3987 | 3912 | 3969 | 0 | +30.61(+0.78%) |
Aug 21, 2018 | 3924 | 3971 | 3910 | 3938 | 0 | +15.33(+0.39%) |
Aug 20, 2018 | 3913 | 3966 | 3886 | 3923 | 0 | +4.42(+0.11%) |
Aug 17, 2018 | 3911 | 3941 | 3869 | 3918 | 0 | -3.76(-0.10%) |
Aug 16, 2018 | 3893 | 3964 | 3854 | 3922 | 0 | +62.97(+1.63%) |
Aug 15, 2018 | 3912 | 3926 | 3810 | 3859 | 0 | -90.96(-2.30%) |
Aug 14, 2018 | 3913 | 3985 | 3895 | 3950 | 0 | +65.99(+1.70%) |
Aug 13, 2018 | 3924 | 3961 | 3856 | 3884 | 0 | -43.76(-1.11%) |
Aug 10, 2018 | 3940 | 3978 | 3874 | 3928 | 0 | -52.09(-1.31%) |
Aug 09, 2018 | 3966 | 4026 | 3928 | 3980 | 0 | -15.36(-0.38%) |
Aug 08, 2018 | 3997 | 4061 | 3942 | 3995 | 0 | -29.86(-0.74%) |
Aug 07, 2018 | 4052 | 4114 | 4007 | 4025 | 0 | -10.38(-0.26%) |
Aug 06, 2018 | 4010 | 4068 | 3981 | 4036 | 0 | +13.03(+0.32%) |
Aug 03, 2018 | 3974 | 4062 | 3953 | 4023 | 0 | +55.16(+1.39%) |
Aug 02, 2018 | 3973 | 4019 | 3911 | 3967 | 0 | -78.70(-1.95%) |