Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6121 | 6275 | 5866 | 6023 | 79,358 | -309.00(-4.88%) |
Oct 30, 2018 | 6758 | 6855 | 6290 | 6332 | 99,793 | -348.00(-5.21%) |
Oct 29, 2018 | 6290 | 7159 | 6123 | 6680 | 134,264 | +25.00(+0.38%) |
Oct 26, 2018 | 6710 | 7027 | 6300 | 6655 | 172,376 | +562.00(+9.22%) |
Oct 25, 2018 | 6208 | 6492 | 5911 | 6093 | 121,886 | -305.00(-4.77%) |
Oct 24, 2018 | 5584 | 6478 | 5538 | 6398 | 182,051 | +766.00(+13.60%) |
Oct 23, 2018 | 6008 | 6268 | 5488 | 5632 | 153,293 | +294.00(+5.51%) |
Oct 22, 2018 | 5213 | 5673 | 5197 | 5338 | 114,198 | +62.00(+1.18%) |
Oct 19, 2018 | 5265 | 5550 | 5075 | 5276 | 147,581 | -73.00(-1.36%) |
Oct 18, 2018 | 4958 | 5610 | 4948 | 5349 | 176,938 | +476.00(+9.77%) |
Oct 17, 2018 | 4764 | 5276 | 4764 | 4873 | 113,446 | +86.00(+1.80%) |
Oct 16, 2018 | 5080 | 5179 | 4750 | 4787 | 117,524 | -557.00(-10.42%) |
Oct 15, 2018 | 5430 | 5615 | 5147 | 5344 | 106,906 | +122.00(+2.34%) |
Oct 12, 2018 | 5097 | 6019 | 5075 | 5222 | 201,779 | -688.00(-11.64%) |
Oct 11, 2018 | 5122 | 6288 | 4916 | 5910 | 342,745 | +679.00(+12.98%) |
Oct 10, 2018 | 4305 | 5256 | 4302 | 5231 | 279,595 | +1036.00(+24.70%) |
Oct 09, 2018 | 4240 | 4338 | 4023 | 4195 | 155,943 | +110.00(+2.69%) |
Oct 08, 2018 | 4188 | 4488 | 4050 | 4085 | 183,174 | +56.00(+1.39%) |
Oct 05, 2018 | 3830 | 4359 | 3739 | 4029 | 364,871 | +125.00(+3.20%) |
Oct 04, 2018 | 3673 | 4120 | 3668 | 3904 | 260,769 | +332.00(+9.29%) |
Oct 03, 2018 | 3554 | 3649 | 3539 | 3572 | 101,083 | -51.00(-1.41%) |
Oct 02, 2018 | 3626 | 3675 | 3558 | 3623 | 105,650 | +11.00(+0.30%) |
Oct 01, 2018 | 3532 | 3687 | 3504 | 3612 | 107,874 | -68.00(-1.85%) |
Sep 28, 2018 | 3750 | 3775 | 3674 | 3680 | 115,198 | -1.00(-0.03%) |
Sep 27, 2018 | 3717 | 3733 | 3645 | 3681 | 101,344 | -109.00(-2.88%) |
Sep 26, 2018 | 3664 | 3835 | 3606 | 3790 | 126,834 | +61.00(+1.64%) |
Sep 25, 2018 | 3605 | 3753 | 3589 | 3729 | 94,011 | +47.00(+1.28%) |
Sep 24, 2018 | 3712 | 3824 | 3665 | 3682 | 130,280 | -2.00(-0.05%) |
Sep 21, 2018 | 3670 | 3701 | 3598 | 3684 | 106,626 | +8.00(+0.22%) |
Sep 20, 2018 | 3682 | 3708 | 3627 | 3676 | 135,119 | -87.00(-2.31%) |
Sep 19, 2018 | 3802 | 3806 | 3715 | 3763 | 133,932 | -217.00(-5.45%) |
Sep 18, 2018 | 3954 | 3986 | 3851 | 3980 | 133,741 | -15.00(-0.38%) |
Sep 17, 2018 | 3825 | 4015 | 3800 | 3995 | 54,473 | +165.00(+4.31%) |
Sep 14, 2018 | 3930 | 3980 | 3820 | 3830 | 56,271 | -115.00(-2.92%) |
Sep 13, 2018 | 4000 | 4010 | 3940 | 3945 | 59,118 | -185.00(-4.48%) |
Sep 12, 2018 | 4190 | 4230 | 4090 | 4130 | 59,878 | -75.00(-1.78%) |
Sep 11, 2018 | 4485 | 4530 | 4200 | 4205 | 59,502 | -205.00(-4.65%) |
Sep 10, 2018 | 4465 | 4490 | 4360 | 4410 | 48,030 | -195.00(-4.23%) |
Sep 07, 2018 | 4625 | 4710 | 4470 | 4605 | 78,358 | +120.00(+2.68%) |
Sep 06, 2018 | 4300 | 4620 | 4270 | 4485 | 86,709 | +195.00(+4.55%) |
Sep 05, 2018 | 4295 | 4470 | 4250 | 4290 | 66,997 | +45.00(+1.06%) |
Sep 04, 2018 | 4250 | 4425 | 4220 | 4245 | 64,312 | +40.00(+0.95%) |
Aug 31, 2018 | 4205 | 4205 | 4205 | 0 | -105.00(-2.44%) | |
Aug 30, 2018 | 4185 | 4405 | 4115 | 4310 | 76,895 | +135.00(+3.23%) |
Aug 29, 2018 | 4165 | 4235 | 4100 | 4175 | 40,211 | -5.00(-0.12%) |
Aug 28, 2018 | 4110 | 4245 | 4105 | 4180 | 42,536 | +0.00(+0.00%) |
Aug 27, 2018 | 4075 | 4185 | 4055 | 4180 | 34,761 | +20.00(+0.48%) |
Aug 24, 2018 | 4115 | 4180 | 4065 | 4160 | 44,822 | -40.00(-0.95%) |
Aug 23, 2018 | 4175 | 4305 | 4105 | 4200 | 67,749 | -45.00(-1.06%) |
Aug 22, 2018 | 4310 | 4320 | 4180 | 4245 | 54,943 | -80.00(-1.85%) |
Aug 21, 2018 | 4150 | 4325 | 4105 | 4325 | 51,442 | +140.00(+3.35%) |
Aug 20, 2018 | 4175 | 4240 | 4135 | 4185 | 38,296 | -125.00(-2.90%) |
Aug 17, 2018 | 4580 | 4640 | 4285 | 4310 | 55,560 | -200.00(-4.43%) |
Aug 16, 2018 | 4620 | 4620 | 4380 | 4510 | 58,269 | -370.00(-7.58%) |
Aug 15, 2018 | 4800 | 5340 | 4775 | 4880 | 149,070 | +420.00(+9.42%) |
Aug 14, 2018 | 4670 | 4790 | 4450 | 4460 | 52,579 | -365.00(-7.56%) |
Aug 13, 2018 | 4500 | 4840 | 4280 | 4825 | 89,164 | +395.00(+8.92%) |
Aug 10, 2018 | 4395 | 4572 | 4310 | 4430 | 96,542 | +300.00(+7.26%) |
Aug 09, 2018 | 4040 | 4140 | 3975 | 4130 | 31,571 | +85.00(+2.10%) |
Aug 08, 2018 | 4135 | 4170 | 4000 | 4045 | 37,527 | -100.00(-2.41%) |
Aug 07, 2018 | 4185 | 4215 | 4110 | 4145 | 31,916 | -135.00(-3.15%) |
Aug 06, 2018 | 4465 | 4510 | 4260 | 4280 | 44,322 | -250.00(-5.52%) |
Aug 03, 2018 | 4595 | 4635 | 4455 | 4530 | 48,150 | -110.00(-2.37%) |
Aug 02, 2018 | 4960 | 5020 | 4590 | 4640 | 56,609 | -65.00(-1.38%) |