Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 5670 | 6272 | 5670 | 6216 | 2,920 | +560.00(+9.90%) |
Aug 31, 2018 | 5656 | 5656 | 5656 | 0 | +224.00(+4.12%) | |
Aug 30, 2018 | 5782 | 5782 | 5320 | 5432 | 1,251 | -308.00(-5.37%) |
Aug 29, 2018 | 5600 | 5796 | 5572 | 5740 | 1,493 | +252.00(+4.59%) |
Aug 28, 2018 | 5460 | 5600 | 5264 | 5488 | 1,331 | +28.00(+0.51%) |
Aug 27, 2018 | 5432 | 5698 | 5250 | 5460 | 3,045 | +364.00(+7.14%) |
Aug 24, 2018 | 4900 | 5334 | 4872 | 5096 | 1,469 | +280.00(+5.81%) |
Aug 23, 2018 | 4760 | 4942 | 4704 | 4816 | 869 | +112.00(+2.38%) |
Aug 22, 2018 | 4606 | 4704 | 4438 | 4704 | 726 | +70.00(+1.51%) |
Aug 21, 2018 | 4564 | 4648 | 4340 | 4634 | 895 | +168.00(+3.76%) |
Aug 20, 2018 | 4298 | 4648 | 4214 | 4466 | 964 | +196.00(+4.59%) |
Aug 17, 2018 | 4382 | 4410 | 4214 | 4270 | 380 | -70.00(-1.61%) |
Aug 16, 2018 | 4214 | 4494 | 4214 | 4340 | 759 | +112.00(+2.65%) |
Aug 15, 2018 | 4060 | 4382 | 3794 | 4228 | 1,814 | +308.00(+7.86%) |
Aug 14, 2018 | 3836 | 3920 | 3710 | 3920 | 273 | +84.00(+2.19%) |
Aug 13, 2018 | 3906 | 3948 | 3752 | 3836 | 188 | -70.00(-1.79%) |
Aug 10, 2018 | 3878 | 3962 | 3794 | 3906 | 117 | +14.00(+0.36%) |
Aug 09, 2018 | 4046 | 4144 | 3864 | 3892 | 295 | -14.00(-0.36%) |
Aug 08, 2018 | 3696 | 3906 | 3612 | 3906 | 258 | +154.00(+4.10%) |
Aug 07, 2018 | 3850 | 3864 | 3724 | 3752 | 226 | -98.00(-2.55%) |
Aug 06, 2018 | 3906 | 3976 | 3850 | 3850 | 104 | -42.00(-1.08%) |
Aug 03, 2018 | 3934 | 3948 | 3822 | 3892 | 146 | -14.00(-0.36%) |
Aug 02, 2018 | 3850 | 3976 | 3794 | 3906 | 157 | +42.00(+1.09%) |
Aug 01, 2018 | 4060 | 4074 | 3850 | 3864 | 362 | -140.00(-3.50%) |
Jul 31, 2018 | 4116 | 4116 | 3920 | 4004 | 277 | +14.00(+0.35%) |
Jul 30, 2018 | 4158 | 4186 | 3906 | 3990 | 452 | -126.00(-3.06%) |
Jul 27, 2018 | 4340 | 4382 | 4102 | 4116 | 500 | -196.00(-4.55%) |
Jul 26, 2018 | 4494 | 4610 | 4270 | 4312 | 591 | -98.00(-2.22%) |
Jul 25, 2018 | 4060 | 4508 | 4060 | 4410 | 920 | +462.00(+11.70%) |
Jul 24, 2018 | 3976 | 3780 | 3948 | 432 | -28.00(-0.70%) | |
Jul 23, 2018 | 3934 | 4116 | 3850 | 3976 | 325 | +42.00(+1.07%) |
Jul 20, 2018 | 4102 | 4116 | 3906 | 3934 | 324 | -154.00(-3.77%) |
Jul 19, 2018 | 4228 | 4291 | 4060 | 4088 | 424 | -182.00(-4.26%) |
Jul 18, 2018 | 4284 | 4395 | 4214 | 4270 | 218 | -28.00(-0.65%) |
Jul 17, 2018 | 4340 | 4409 | 4116 | 4298 | 230 | -14.00(-0.32%) |
Jul 16, 2018 | 4480 | 4606 | 4284 | 4312 | 375 | -210.00(-4.64%) |
Jul 13, 2018 | 4872 | 4918 | 4410 | 4522 | 525 | -308.00(-6.38%) |
Jul 12, 2018 | 4536 | 4859 | 4498 | 4830 | 608 | +308.00(+6.81%) |
Jul 11, 2018 | 4550 | 4690 | 4410 | 4522 | 391 | +0.00(+0.00%) |
Jul 10, 2018 | 4312 | 4634 | 4228 | 4522 | 572 | +252.00(+5.90%) |
Jul 09, 2018 | 4158 | 4340 | 3976 | 4270 | 534 | +98.00(+2.35%) |
Jul 06, 2018 | 4284 | 4364 | 4102 | 4172 | 500 | -98.00(-2.30%) |
Jul 05, 2018 | 4410 | 4242 | 4270 | 305 | +42.00(+0.99%) | |
Jul 03, 2018 | 4228 | 4228 | 4228 | 0 | -434.00(-9.31%) |