Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5241 | 5248 | 4931 | 4944 | 0 | -233.65(-4.51%) |
Oct 30, 2018 | 4980 | 5181 | 4980 | 5178 | 0 | +214.40(+4.32%) |
Oct 29, 2018 | 4945 | 5072 | 4929 | 4963 | 0 | +78.31(+1.60%) |
Oct 26, 2018 | 4819 | 4927 | 4819 | 4885 | 0 | +152.78(+3.23%) |
Oct 24, 2018 | 4848 | 4923 | 4726 | 4732 | 0 | -105.27(-2.18%) |
Oct 23, 2018 | 4786 | 4881 | 4686 | 4837 | 0 | -3.86(-0.08%) |
Oct 22, 2018 | 4776 | 4867 | 4745 | 4841 | 0 | +83.45(+1.75%) |
Oct 19, 2018 | 4849 | 4877 | 4754 | 4758 | 0 | -82.16(-1.70%) |
Oct 18, 2018 | 5026 | 5048 | 4822 | 4840 | 0 | -196.43(-3.90%) |
Oct 17, 2018 | 5051 | 5080 | 4972 | 5036 | 0 | -48.78(-0.96%) |
Oct 16, 2018 | 5024 | 5111 | 4962 | 5085 | 0 | +80.88(+1.62%) |
Oct 15, 2018 | 4943 | 5044 | 4907 | 5004 | 0 | +98.85(+2.02%) |
Oct 12, 2018 | 4964 | 4964 | 4841 | 4905 | 0 | +11.56(+0.24%) |
Oct 11, 2018 | 4956 | 5092 | 4885 | 4894 | 0 | -65.48(-1.32%) |
Oct 10, 2018 | 5178 | 5185 | 4901 | 4959 | 0 | -228.52(-4.40%) |
Oct 09, 2018 | 5199 | 5243 | 5111 | 5188 | 0 | +1.29(+0.02%) |
Oct 08, 2018 | 5321 | 5341 | 5143 | 5187 | 0 | +139.93(+2.77%) |
Oct 05, 2018 | 5003 | 5052 | 4950 | 5047 | 0 | +60.34(+1.21%) |
Oct 04, 2018 | 4989 | 4998 | 4916 | 4986 | 0 | -2.56(-0.05%) |
Oct 03, 2018 | 5000 | 5058 | 4961 | 4989 | 0 | -2.57(-0.05%) |
Oct 02, 2018 | 5092 | 5104 | 4963 | 4991 | 0 | -109.13(-2.14%) |
Oct 01, 2018 | 5396 | 5396 | 5090 | 5101 | 0 | -278.58(-5.18%) |
Sep 28, 2018 | 5328 | 5437 | 5321 | 5379 | 0 | +44.93(+0.84%) |
Sep 27, 2018 | 5232 | 5411 | 5180 | 5334 | 0 | +96.29(+1.84%) |
Sep 26, 2018 | 5187 | 5309 | 5187 | 5238 | 0 | +51.35(+0.99%) |
Sep 25, 2018 | 5142 | 5199 | 5116 | 5187 | 0 | +44.93(+0.87%) |
Sep 24, 2018 | 5193 | 5193 | 5071 | 5142 | 0 | -64.19(-1.23%) |
Sep 21, 2018 | 5251 | 5353 | 5199 | 5206 | 0 | -38.51(-0.73%) |
Sep 20, 2018 | 5212 | 5257 | 5103 | 5244 | 0 | +64.19(+1.24%) |
Sep 19, 2018 | 5296 | 5334 | 5148 | 5180 | 0 | -121.96(-2.30%) |
Sep 18, 2018 | 5321 | 5366 | 5289 | 5302 | 0 | -32.10(-0.60%) |
Sep 17, 2018 | 5469 | 5495 | 5302 | 5334 | 0 | -134.80(-2.46%) |
Sep 14, 2018 | 5591 | 5623 | 5431 | 5469 | 0 | -115.54(-2.07%) |
Sep 13, 2018 | 5514 | 5610 | 5508 | 5585 | 0 | +96.28(+1.75%) |
Sep 12, 2018 | 5681 | 5687 | 5475 | 5488 | 0 | -205.41(-3.61%) |
Sep 11, 2018 | 5777 | 5822 | 5681 | 5694 | 0 | -121.96(-2.10%) |
Sep 10, 2018 | 5694 | 5848 | 5687 | 5816 | 0 | +121.96(+2.14%) |
Sep 07, 2018 | 5565 | 5796 | 5546 | 5694 | 0 | +109.13(+1.95%) |
Sep 06, 2018 | 5527 | 5636 | 5527 | 5585 | 0 | +51.35(+0.93%) |
Sep 05, 2018 | 5501 | 5591 | 5421 | 5533 | 0 | +154.06(+2.86%) |
Sep 04, 2018 | 5443 | 5514 | 5302 | 5379 | 0 | -89.87(-1.64%) |
Aug 31, 2018 | 5469 | 5469 | 5469 | 5469 | 0 | +38.52(+0.71%) |
Aug 30, 2018 | 5418 | 5546 | 5353 | 5431 | 0 | +64.19(+1.20%) |
Aug 29, 2018 | 6220 | 6284 | 5171 | 5366 | 0 | -975.70(-15.38%) |
Aug 28, 2018 | 6194 | 6391 | 6175 | 6342 | 0 | +211.83(+3.46%) |
Aug 27, 2018 | 6567 | 6567 | 6015 | 6130 | 0 | -410.82(-6.28%) |
Aug 24, 2018 | 6580 | 6618 | 6470 | 6541 | 0 | -38.51(-0.59%) |
Aug 23, 2018 | 6612 | 6683 | 6567 | 6580 | 0 | +25.67(+0.39%) |
Aug 22, 2018 | 6310 | 6689 | 6226 | 6554 | 0 | +224.67(+3.55%) |
Aug 21, 2018 | 6406 | 6458 | 6300 | 6329 | 0 | -38.52(-0.60%) |
Aug 20, 2018 | 6406 | 6413 | 6310 | 6368 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 6381 | 6438 | 6329 | 6368 | 0 | -19.25(-0.30%) |
Aug 16, 2018 | 6490 | 6490 | 6162 | 6387 | 0 | -44.94(-0.70%) |
Aug 15, 2018 | 6599 | 6599 | 6374 | 6432 | 0 | -192.57(-2.91%) |
Aug 14, 2018 | 6528 | 6662 | 6490 | 6624 | 0 | +134.80(+2.08%) |
Aug 13, 2018 | 6547 | 6547 | 6425 | 6490 | 0 | -25.67(-0.39%) |
Aug 10, 2018 | 6535 | 6615 | 6499 | 6515 | 0 | -38.52(-0.59%) |
Aug 09, 2018 | 6438 | 6612 | 6438 | 6554 | 0 | +121.96(+1.90%) |
Aug 08, 2018 | 6458 | 6535 | 6348 | 6432 | 0 | -6.42(-0.10%) |
Aug 07, 2018 | 6451 | 6502 | 6387 | 6438 | 0 | +6.42(+0.10%) |
Aug 06, 2018 | 6381 | 6458 | 6323 | 6432 | 0 | +57.78(+0.91%) |
Aug 03, 2018 | 6413 | 6470 | 6342 | 6374 | 0 | -12.84(-0.20%) |
Aug 02, 2018 | 6252 | 6413 | 6239 | 6387 | 0 | +121.96(+1.95%) |