Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5104 | 5145 | 5069 | 5072 | 0 | +30.68(+0.61%) |
Oct 30, 2018 | 4891 | 5050 | 4888 | 5041 | 0 | +157.42(+3.22%) |
Oct 29, 2018 | 4959 | 5003 | 4817 | 4884 | 0 | -2.28(-0.05%) |
Oct 26, 2018 | 4813 | 4924 | 4799 | 4886 | 0 | -35.07(-0.71%) |
Oct 25, 2018 | 4875 | 4965 | 4861 | 4921 | 0 | +97.92(+2.03%) |
Oct 24, 2018 | 4981 | 5012 | 4816 | 4823 | 0 | -156.62(-3.14%) |
Oct 23, 2018 | 4982 | 4995 | 4891 | 4980 | 0 | -92.69(-1.83%) |
Oct 22, 2018 | 5037 | 5098 | 5016 | 5073 | 0 | +35.83(+0.71%) |
Oct 19, 2018 | 5082 | 5094 | 5017 | 5037 | 0 | -15.97(-0.32%) |
Oct 18, 2018 | 5167 | 5175 | 5044 | 5053 | 0 | -129.29(-2.49%) |
Oct 17, 2018 | 5274 | 5276 | 5123 | 5182 | 0 | -12.02(-0.23%) |
Oct 16, 2018 | 5123 | 5202 | 5092 | 5194 | 0 | +113.05(+2.22%) |
Oct 15, 2018 | 5035 | 5110 | 5027 | 5081 | 0 | +48.16(+0.96%) |
Oct 12, 2018 | 5081 | 5101 | 4995 | 5033 | 0 | +38.52(+0.77%) |
Oct 11, 2018 | 5074 | 5115 | 4979 | 4994 | 0 | -64.47(-1.27%) |
Oct 10, 2018 | 5294 | 5296 | 5059 | 5059 | 0 | -252.44(-4.75%) |
Oct 09, 2018 | 5413 | 5418 | 5308 | 5311 | 0 | -90.64(-1.68%) |
Oct 08, 2018 | 5405 | 5425 | 5336 | 5402 | 0 | -7.36(-0.14%) |
Oct 05, 2018 | 5472 | 5479 | 5375 | 5409 | 0 | -68.74(-1.25%) |
Oct 04, 2018 | 5528 | 5542 | 5447 | 5478 | 0 | -50.56(-0.91%) |
Oct 03, 2018 | 5512 | 5564 | 5502 | 5529 | 0 | +39.78(+0.72%) |
Oct 02, 2018 | 5543 | 5547 | 5484 | 5489 | 0 | -67.27(-1.21%) |
Oct 01, 2018 | 5606 | 5617 | 5546 | 5556 | 0 | -57.68(-1.03%) |
Sep 28, 2018 | 5591 | 5627 | 5589 | 5614 | 0 | +11.11(+0.20%) |
Sep 27, 2018 | 5614 | 5645 | 5597 | 5603 | 0 | -0.23(-0.00%) |
Sep 26, 2018 | 5574 | 5650 | 5571 | 5603 | 0 | +46.61(+0.84%) |
Sep 25, 2018 | 5585 | 5589 | 5531 | 5556 | 0 | -17.72(-0.32%) |
Sep 24, 2018 | 5618 | 5621 | 5550 | 5574 | 0 | -69.68(-1.23%) |
Sep 21, 2018 | 5598 | 5652 | 5589 | 5644 | 0 | +47.57(+0.85%) |
Sep 20, 2018 | 5667 | 5674 | 5590 | 5596 | 0 | -46.87(-0.83%) |
Sep 19, 2018 | 5651 | 5683 | 5632 | 5643 | 0 | -1.05(-0.02%) |
Sep 18, 2018 | 5618 | 5651 | 5575 | 5644 | 0 | +39.80(+0.71%) |
Sep 17, 2018 | 5647 | 5659 | 5598 | 5604 | 0 | -38.21(-0.68%) |
Sep 14, 2018 | 5613 | 5672 | 5607 | 5642 | 0 | +34.36(+0.61%) |
Sep 13, 2018 | 5637 | 5652 | 5595 | 5608 | 0 | -19.50(-0.35%) |
Sep 12, 2018 | 5664 | 5682 | 5612 | 5628 | 0 | -38.88(-0.69%) |
Sep 11, 2018 | 5660 | 5690 | 5647 | 5666 | 0 | -2.99(-0.05%) |
Sep 10, 2018 | 5596 | 5678 | 5596 | 5669 | 0 | +98.17(+1.76%) |
Sep 07, 2018 | 5580 | 5636 | 5563 | 5571 | 0 | -31.03(-0.55%) |
Sep 06, 2018 | 5600 | 5641 | 5590 | 5602 | 0 | -2.01(-0.04%) |
Sep 05, 2018 | 5578 | 5618 | 5545 | 5604 | 0 | -0.08(-0.00%) |
Sep 04, 2018 | 5583 | 5614 | 5580 | 5604 | 0 | +10.47(+0.19%) |
Aug 31, 2018 | 5594 | 5594 | 5594 | 5594 | 0 | +3.20(+0.06%) |
Aug 30, 2018 | 5604 | 5613 | 5578 | 5591 | 0 | -30.67(-0.55%) |
Aug 29, 2018 | 5633 | 5636 | 5599 | 5621 | 0 | +0.07(+0.00%) |
Aug 28, 2018 | 5643 | 5656 | 5616 | 5621 | 0 | +5.10(+0.09%) |
Aug 27, 2018 | 5588 | 5637 | 5588 | 5616 | 0 | +46.28(+0.83%) |
Aug 24, 2018 | 5556 | 5594 | 5554 | 5570 | 0 | +22.33(+0.40%) |
Aug 23, 2018 | 5575 | 5597 | 5545 | 5548 | 0 | -10.86(-0.20%) |
Aug 22, 2018 | 5603 | 5615 | 5557 | 5558 | 0 | -60.75(-1.08%) |
Aug 21, 2018 | 5583 | 5645 | 5581 | 5619 | 0 | +42.97(+0.77%) |
Aug 20, 2018 | 5525 | 5590 | 5520 | 5576 | 0 | +64.42(+1.17%) |
Aug 17, 2018 | 5496 | 5521 | 5484 | 5512 | 0 | +14.14(+0.26%) |
Aug 16, 2018 | 5485 | 5525 | 5471 | 5498 | 0 | +40.93(+0.75%) |
Aug 15, 2018 | 5428 | 5464 | 5395 | 5457 | 0 | -10.30(-0.19%) |
Aug 14, 2018 | 5435 | 5487 | 5435 | 5467 | 0 | +47.87(+0.88%) |
Aug 13, 2018 | 5455 | 5459 | 5406 | 5419 | 0 | -27.36(-0.50%) |
Aug 10, 2018 | 5424 | 5463 | 5400 | 5447 | 0 | -19.79(-0.36%) |
Aug 09, 2018 | 5495 | 5516 | 5464 | 5466 | 0 | -28.40(-0.52%) |
Aug 08, 2018 | 5496 | 5511 | 5471 | 5495 | 0 | +2.14(+0.04%) |
Aug 07, 2018 | 5478 | 5516 | 5460 | 5493 | 0 | -3.40(-0.06%) |
Aug 06, 2018 | 5461 | 5501 | 5446 | 5496 | 0 | +41.14(+0.75%) |
Aug 03, 2018 | 5462 | 5469 | 5425 | 5455 | 0 | -2.26(-0.04%) |
Aug 02, 2018 | 5386 | 5468 | 5383 | 5457 | 0 | +40.02(+0.74%) |