Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4410 | 4578 | 4340 | 4480 | 285 | +84.00(+1.91%) |
Nov 29, 2018 | 4480 | 4508 | 4368 | 4396 | 291 | -126.00(-2.79%) |
Nov 28, 2018 | 4326 | 4550 | 4326 | 4522 | 572 | +182.00(+4.19%) |
Nov 27, 2018 | 4508 | 4550 | 4298 | 4340 | 299 | -182.00(-4.02%) |
Nov 26, 2018 | 4620 | 4760 | 4494 | 4522 | 183 | +56.00(+1.25%) |
Nov 23, 2018 | 4480 | 4606 | 4424 | 4466 | 187 | +84.00(+1.92%) |
Nov 21, 2018 | 4382 | 4382 | 4382 | 0 | +42.00(+0.97%) | |
Nov 20, 2018 | 4438 | 4466 | 4214 | 4340 | 745 | -182.00(-4.02%) |
Nov 19, 2018 | 4592 | 4606 | 4396 | 4522 | 337 | -112.00(-2.42%) |
Nov 16, 2018 | 4816 | 4858 | 4536 | 4634 | 421 | -182.00(-3.78%) |
Nov 15, 2018 | 4452 | 4970 | 4382 | 4816 | 537 | +364.00(+8.18%) |
Nov 14, 2018 | 4382 | 4480 | 4130 | 4452 | 867 | -14.00(-0.31%) |
Nov 13, 2018 | 4662 | 4788 | 4424 | 4466 | 750 | -210.00(-4.49%) |
Nov 12, 2018 | 4900 | 4970 | 4620 | 4676 | 611 | -224.00(-4.57%) |
Nov 09, 2018 | 5180 | 5222 | 4858 | 4900 | 561 | -322.00(-6.17%) |
Nov 08, 2018 | 5390 | 5390 | 5110 | 5222 | 495 | -224.00(-4.11%) |
Nov 07, 2018 | 5292 | 5530 | 5180 | 5446 | 809 | +210.00(+4.01%) |
Nov 06, 2018 | 5222 | 5418 | 5180 | 5236 | 282 | -14.00(-0.27%) |
Nov 05, 2018 | 5404 | 5460 | 5110 | 5250 | 456 | -154.00(-2.85%) |
Nov 02, 2018 | 5376 | 5600 | 5278 | 5404 | 669 | +0.00(+0.00%) |
Nov 01, 2018 | 5292 | 5432 | 5040 | 5404 | 747 | +140.00(+2.66%) |
Oct 31, 2018 | 5124 | 5432 | 5096 | 5264 | 615 | +182.00(+3.58%) |
Oct 30, 2018 | 4634 | 5236 | 4564 | 5082 | 643 | +252.00(+5.22%) |
Oct 29, 2018 | 5446 | 5460 | 4732 | 4830 | 1,055 | -532.00(-9.92%) |
Oct 26, 2018 | 5264 | 5600 | 5110 | 5362 | 617 | +0.00(+0.00%) |
Oct 25, 2018 | 5096 | 5474 | 5068 | 5362 | 656 | +252.00(+4.93%) |
Oct 24, 2018 | 5502 | 5572 | 5110 | 5110 | 1,453 | -350.00(-6.41%) |
Oct 23, 2018 | 4914 | 5516 | 4760 | 5460 | 1,371 | +280.00(+5.41%) |
Oct 22, 2018 | 5656 | 5726 | 4970 | 5180 | 1,285 | -490.00(-8.64%) |
Oct 19, 2018 | 6048 | 6132 | 5628 | 5670 | 917 | -378.00(-6.25%) |
Oct 18, 2018 | 6118 | 6230 | 5936 | 6048 | 703 | -112.00(-1.82%) |
Oct 17, 2018 | 6006 | 6216 | 5754 | 6160 | 1,144 | -84.00(-1.35%) |
Oct 16, 2018 | 6538 | 6594 | 6048 | 6244 | 1,387 | -112.00(-1.76%) |
Oct 15, 2018 | 5880 | 6580 | 5726 | 6356 | 3,236 | +518.00(+8.87%) |
Oct 12, 2018 | 5782 | 5880 | 5586 | 5838 | 1,141 | +196.00(+3.47%) |
Oct 11, 2018 | 5642 | 5866 | 5572 | 5642 | 686 | -84.00(-1.47%) |
Oct 10, 2018 | 5866 | 5922 | 5614 | 5726 | 936 | -98.00(-1.68%) |
Oct 09, 2018 | 6020 | 6124 | 5810 | 5824 | 808 | -210.00(-3.48%) |
Oct 08, 2018 | 5950 | 6342 | 5810 | 6034 | 1,014 | +126.00(+2.13%) |
Oct 05, 2018 | 5964 | 6006 | 5838 | 5908 | 1,037 | +56.00(+0.96%) |
Oct 04, 2018 | 5712 | 5936 | 5516 | 5852 | 1,730 | +112.00(+1.95%) |
Oct 03, 2018 | 5922 | 6216 | 5642 | 5740 | 1,803 | -182.00(-3.07%) |
Oct 02, 2018 | 6272 | 6356 | 5810 | 5922 | 3,530 | -518.00(-8.04%) |
Oct 01, 2018 | 5530 | 6804 | 5516 | 6440 | 8,844 | +1008.00(+18.56%) |
Sep 28, 2018 | 5488 | 5544 | 5334 | 5432 | 1,277 | -84.00(-1.52%) |
Sep 27, 2018 | 5698 | 5838 | 5460 | 5516 | 902 | -98.00(-1.75%) |
Sep 26, 2018 | 5866 | 5936 | 5376 | 5614 | 2,042 | -364.00(-6.09%) |
Sep 25, 2018 | 6160 | 6300 | 5796 | 5978 | 1,329 | -140.00(-2.29%) |
Sep 24, 2018 | 6230 | 6384 | 5992 | 6118 | 1,785 | +42.00(+0.69%) |
Sep 21, 2018 | 6454 | 6706 | 5754 | 6076 | 1,799 | -532.00(-8.05%) |
Sep 20, 2018 | 6650 | 6790 | 6188 | 6608 | 3,337 | +14.00(+0.21%) |
Sep 19, 2018 | 6160 | 7196 | 5880 | 6594 | 7,231 | +616.00(+10.30%) |
Sep 18, 2018 | 6020 | 6482 | 5908 | 5978 | 3,560 | +84.00(+1.43%) |
Sep 17, 2018 | 6384 | 6412 | 5754 | 5894 | 4,113 | +546.00(+10.21%) |
Sep 14, 2018 | 5222 | 5488 | 5166 | 5348 | 660 | -14.00(-0.26%) |
Sep 13, 2018 | 5670 | 5698 | 5267 | 5362 | 1,001 | -350.00(-6.13%) |
Sep 12, 2018 | 5698 | 5866 | 5432 | 5712 | 854 | +70.00(+1.24%) |
Sep 11, 2018 | 5180 | 5754 | 5096 | 5642 | 1,328 | +322.00(+6.05%) |
Sep 10, 2018 | 5740 | 5810 | 5278 | 5320 | 1,493 | -420.00(-7.32%) |
Sep 07, 2018 | 6048 | 6062 | 5712 | 5740 | 920 | -280.00(-4.65%) |
Sep 06, 2018 | 6020 | 6216 | 5684 | 6020 | 1,490 | -56.00(-0.92%) |
Sep 05, 2018 | 6580 | 6650 | 5824 | 6076 | 3,797 | -140.00(-2.25%) |