Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6350 | 6199 | 6306 | 0 | +36.35(+0.58%) | |
Oct 30, 2018 | 6289 | 6240 | 6269 | 0 | +2.04(+0.03%) | |
Oct 29, 2018 | 6420 | 6208 | 6267 | 0 | -140.63(-2.19%) | |
Oct 28, 2018 | 6420 | 6383 | 6408 | 0 | +1.82(+0.03%) | |
Oct 27, 2018 | 6420 | 6381 | 6406 | 0 | +4.93(+0.08%) | |
Oct 26, 2018 | 6450 | 6378 | 6401 | 0 | +3.38(+0.05%) | |
Oct 25, 2018 | 6423 | 6362 | 6398 | 0 | -13.91(-0.22%) | |
Oct 24, 2018 | 6473 | 6392 | 6412 | 0 | +15.65(+0.24%) | |
Oct 23, 2018 | 6422 | 6354 | 6396 | 0 | -13.81(-0.22%) | |
Oct 22, 2018 | 6429 | 6373 | 6410 | 0 | -5.94(-0.09%) | |
Oct 21, 2018 | 6470 | 6401 | 6416 | 0 | +14.96(+0.23%) | |
Oct 20, 2018 | 6424 | 6363 | 6401 | 0 | +15.93(+0.25%) | |
Oct 19, 2018 | 6412 | 6356 | 6385 | 0 | -16.18(-0.25%) | |
Oct 18, 2018 | 6490 | 6350 | 6401 | 0 | -43.08(-0.67%) | |
Oct 17, 2018 | 6486 | 6408 | 6444 | 0 | -22.36(-0.35%) | |
Oct 16, 2018 | 6494 | 6386 | 6467 | 0 | +27.39(+0.43%) | |
Oct 15, 2018 | 6756 | 6143 | 6439 | 0 | +246.38(+3.98%) | |
Oct 14, 2018 | 6349 | 6193 | 6193 | 0 | -3.30(-0.05%) | |
Oct 13, 2018 | 6220 | 6169 | 6196 | 0 | -3.43(-0.06%) | |
Oct 12, 2018 | 6244 | 6109 | 6200 | 0 | +26.87(+0.44%) | |
Oct 11, 2018 | 6539 | 6055 | 6173 | 0 | -356.11(-5.45%) | |
Oct 10, 2018 | 6593 | 6388 | 6529 | 0 | -62.71(-0.95%) | |
Oct 09, 2018 | 6623 | 6553 | 6592 | 0 | -8.39(-0.13%) | |
Oct 08, 2018 | 6657 | 6540 | 6600 | 0 | +59.56(+0.91%) | |
Oct 07, 2018 | 6561 | 6494 | 6540 | 0 | -3.35(-0.05%) | |
Oct 06, 2018 | 6600 | 6526 | 6544 | 0 | -42.63(-0.65%) | |
Oct 05, 2018 | 6641 | 6510 | 6586 | 0 | +40.88(+0.62%) | |
Oct 04, 2018 | 6605 | 6451 | 6546 | 0 | +69.98(+1.08%) | |
Oct 03, 2018 | 6520 | 6396 | 6476 | 0 | -46.41(-0.71%) | |
Oct 02, 2018 | 6597 | 6447 | 6522 | 0 | -29.48(-0.45%) | |
Oct 01, 2018 | 6638 | 6478 | 6551 | 0 | -51.78(-0.78%) | |
Sep 30, 2018 | 6628 | 6510 | 6603 | 0 | +19.78(+0.30%) | |
Sep 29, 2018 | 6621 | 6454 | 6583 | 0 | -26.56(-0.40%) | |
Sep 28, 2018 | 6792 | 6526 | 6610 | 0 | -71.17(-1.07%) | |
Sep 27, 2018 | 6737 | 6432 | 6681 | 0 | +207.84(+3.21%) | |
Sep 26, 2018 | 6540 | 6379 | 6473 | 0 | +69.77(+1.09%) | |
Sep 25, 2018 | 6586 | 6325 | 6404 | 0 | -167.57(-2.55%) | |
Sep 24, 2018 | 6722 | 6551 | 6571 | 0 | -129.12(-1.93%) | |
Sep 23, 2018 | 6775 | 6659 | 6700 | 0 | +4.65(+0.07%) | |
Sep 22, 2018 | 6826 | 6625 | 6696 | 0 | -31.84(-0.47%) | |
Sep 21, 2018 | 6775 | 6484 | 6727 | 0 | +237.01(+3.65%) | |
Sep 20, 2018 | 6535 | 6334 | 6490 | 0 | +102.34(+1.60%) | |
Sep 19, 2018 | 6510 | 6100 | 6388 | 0 | +50.56(+0.80%) | |
Sep 18, 2018 | 6390 | 6227 | 6338 | 0 | +68.16(+1.09%) | |
Sep 17, 2018 | 6530 | 6200 | 6269 | 0 | -233.64(-3.59%) | |
Sep 16, 2018 | 6527 | 6349 | 6503 | 0 | -16.15(-0.25%) | |
Sep 15, 2018 | 6570 | 6461 | 6519 | 0 | +3.63(+0.06%) | |
Sep 14, 2018 | 6587 | 6384 | 6516 | 0 | +19.16(+0.29%) | |
Sep 13, 2018 | 6537 | 6320 | 6496 | 0 | +170.95(+2.70%) | |
Sep 12, 2018 | 6350 | 6193 | 6325 | 0 | +38.44(+0.61%) | |
Sep 11, 2018 | 6405 | 6162 | 6287 | 0 | -11.89(-0.19%) | |
Sep 10, 2018 | 6351 | 6220 | 6299 | 0 | +40.90(+0.65%) | |
Sep 09, 2018 | 6452 | 6094 | 6258 | 0 | +78.09(+1.26%) | |
Sep 08, 2018 | 6465 | 6113 | 6180 | 0 | -233.37(-3.64%) | |
Sep 07, 2018 | 6525 | 6322 | 6413 | 0 | -62.85(-0.97%) | |
Sep 06, 2018 | 6891 | 6253 | 6476 | 0 | -415.00(-6.02%) | |
Sep 05, 2018 | 7387 | 6833 | 6891 | 0 | -453.01(-6.17%) | |
Sep 04, 2018 | 7412 | 7231 | 7344 | 0 | +95.09(+1.31%) | |
Sep 03, 2018 | 7340 | 7184 | 7249 | 0 | -28.98(-0.40%) | |
Sep 02, 2018 | 7334 | 7131 | 7278 | 0 | +96.02(+1.34%) | |
Sep 01, 2018 | 7300 | 6999 | 7182 | 0 | +146.40(+2.08%) | |
Aug 31, 2018 | 7101 | 6879 | 7036 | 0 | +90.56(+1.30%) | |
Aug 30, 2018 | 7056 | 6793 | 6945 | 0 | -86.28(-1.23%) | |
Aug 29, 2018 | 7124 | 6890 | 7031 | 0 | -70.51(-0.99%) | |
Aug 28, 2018 | 7125 | 6742 | 7102 | 0 | +356.56(+5.29%) | |
Aug 27, 2018 | 6775 | 6641 | 6745 | 0 | +58.24(+0.87%) | |
Aug 26, 2018 | 6775 | 6559 | 6687 | 0 | -71.46(-1.06%) | |
Aug 25, 2018 | 6800 | 6664 | 6758 | 0 | +67.35(+1.01%) | |
Aug 24, 2018 | 6721 | 6445 | 6691 | 0 | +181.41(+2.79%) | |
Aug 23, 2018 | 6576 | 6322 | 6510 | 0 | +124.30(+1.95%) | |
Aug 22, 2018 | 6907 | 6250 | 6385 | 0 | -100.03(-1.54%) | |
Aug 21, 2018 | 6513 | 6246 | 6485 | 0 | +190.30(+3.02%) | |
Aug 20, 2018 | 6523 | 6224 | 6295 | 0 | -186.32(-2.87%) | |
Aug 19, 2018 | 6545 | 6312 | 6481 | 0 | +83.25(+1.30%) | |
Aug 18, 2018 | 6615 | 6303 | 6398 | 0 | -153.44(-2.34%) | |
Aug 17, 2018 | 6575 | 6272 | 6552 | 0 | +278.79(+4.44%) | |
Aug 16, 2018 | 6478 | 6208 | 6273 | 0 | +22.76(+0.36%) | |
Aug 15, 2018 | 6628 | 6167 | 6250 | 0 | +74.66(+1.21%) | |
Aug 14, 2018 | 6285 | 5880 | 6175 | 0 | -101.53(-1.62%) | |
Aug 13, 2018 | 6544 | 6142 | 6277 | 0 | -37.44(-0.59%) | |
Aug 12, 2018 | 6494 | 6163 | 6314 | 0 | -25.61(-0.40%) | |
Aug 11, 2018 | 6494 | 6000 | 6340 | 0 | +222.50(+3.64%) | |
Aug 10, 2018 | 6584 | 5996 | 6118 | 0 | -439.46(-6.70%) | |
Aug 09, 2018 | 6627 | 6190 | 6557 | 0 | +287.39(+4.58%) | |
Aug 08, 2018 | 6745 | 6121 | 6270 | 0 | -453.18(-6.74%) | |
Aug 07, 2018 | 7155 | 6671 | 6723 | 0 | -205.93(-2.97%) | |
Aug 06, 2018 | 7158 | 6835 | 6929 | 0 | -105.90(-1.51%) | |
Aug 05, 2018 | 7087 | 6889 | 7035 | 0 | +38.96(+0.56%) | |
Aug 04, 2018 | 7494 | 6926 | 6996 | 0 | -415.27(-5.60%) | |
Aug 03, 2018 | 7554 | 7286 | 7411 | 0 | -133.44(-1.77%) | |
Aug 02, 2018 | 7710 | 7455 | 7544 | 0 | -61.19(-0.80%) |