Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6902 | 6951 | 6872 | 6949 | 0 | +56.61(+0.82%) |
Nov 29, 2018 | 6891 | 6938 | 6839 | 6892 | 0 | -20.93(-0.30%) |
Nov 28, 2018 | 6756 | 6915 | 6713 | 6913 | 0 | +212.29(+3.17%) |
Nov 27, 2018 | 6639 | 6715 | 6609 | 6701 | 0 | +22.70(+0.34%) |
Nov 26, 2018 | 6617 | 6680 | 6591 | 6678 | 0 | +150.99(+2.31%) |
Nov 23, 2018 | 6525 | 6592 | 6525 | 6527 | 0 | -48.31(-0.73%) |
Nov 21, 2018 | 6576 | 6576 | 6576 | 6576 | 0 | +48.70(+0.75%) |
Nov 20, 2018 | 6476 | 6614 | 6442 | 6527 | 0 | -115.96(-1.75%) |
Nov 19, 2018 | 6832 | 6841 | 6623 | 6643 | 0 | -224.10(-3.26%) |
Nov 16, 2018 | 6823 | 6898 | 6797 | 6867 | 0 | -23.43(-0.34%) |
Nov 15, 2018 | 6751 | 6909 | 6702 | 6890 | 0 | +120.58(+1.78%) |
Nov 14, 2018 | 6896 | 6916 | 6736 | 6770 | 0 | -61.04(-0.89%) |
Nov 13, 2018 | 6859 | 6951 | 6812 | 6831 | 0 | +1.81(+0.03%) |
Nov 12, 2018 | 6990 | 6999 | 6819 | 6829 | 0 | -210.05(-2.98%) |
Nov 09, 2018 | 7095 | 7104 | 6983 | 7039 | 0 | -119.44(-1.67%) |
Nov 08, 2018 | 7176 | 7192 | 7125 | 7159 | 0 | -44.54(-0.62%) |
Nov 07, 2018 | 7068 | 7206 | 7058 | 7203 | 0 | +214.28(+3.07%) |
Nov 06, 2018 | 6939 | 7025 | 6928 | 6989 | 0 | +51.76(+0.75%) |
Nov 05, 2018 | 6946 | 6953 | 6860 | 6937 | 0 | -28.20(-0.40%) |
Nov 02, 2018 | 7042 | 7085 | 6909 | 6965 | 0 | -103.88(-1.47%) |
Nov 01, 2018 | 6981 | 7072 | 6932 | 7069 | 0 | +102.07(+1.47%) |
Oct 31, 2018 | 6933 | 7031 | 6924 | 6967 | 0 | +156.98(+2.31%) |
Oct 30, 2018 | 6674 | 6816 | 6653 | 6810 | 0 | +96.22(+1.43%) |
Oct 29, 2018 | 6955 | 6973 | 6575 | 6714 | 0 | -138.50(-2.02%) |
Oct 26, 2018 | 6805 | 6977 | 6744 | 6852 | 0 | -163.99(-2.34%) |
Oct 25, 2018 | 6891 | 7064 | 6867 | 7016 | 0 | +227.24(+3.35%) |
Oct 24, 2018 | 7102 | 7117 | 6777 | 6789 | 0 | -329.52(-4.63%) |
Oct 23, 2018 | 7003 | 7149 | 6934 | 7119 | 0 | -22.54(-0.32%) |
Oct 22, 2018 | 7146 | 7194 | 7089 | 7141 | 0 | +33.98(+0.48%) |
Oct 19, 2018 | 7169 | 7228 | 7081 | 7107 | 0 | -8.86(-0.12%) |
Oct 18, 2018 | 7251 | 7252 | 7082 | 7116 | 0 | -162.54(-2.23%) |
Oct 17, 2018 | 7310 | 7312 | 7206 | 7279 | 0 | +2.20(+0.03%) |
Oct 16, 2018 | 7142 | 7291 | 7133 | 7276 | 0 | +207.76(+2.94%) |
Oct 15, 2018 | 7129 | 7144 | 7047 | 7069 | 0 | -88.54(-1.24%) |
Oct 12, 2018 | 7150 | 7179 | 7020 | 7157 | 0 | +193.18(+2.77%) |
Oct 11, 2018 | 7013 | 7119 | 6900 | 6964 | 0 | -80.47(-1.14%) |
Oct 10, 2018 | 7320 | 7329 | 7042 | 7044 | 0 | -327.12(-4.44%) |
Oct 09, 2018 | 7352 | 7430 | 7340 | 7372 | 0 | +18.80(+0.26%) |
Oct 08, 2018 | 7357 | 7416 | 7267 | 7353 | 0 | -46.19(-0.62%) |
Oct 05, 2018 | 7482 | 7510 | 7327 | 7399 | 0 | -90.99(-1.21%) |
Oct 04, 2018 | 7603 | 7608 | 7436 | 7490 | 0 | -147.43(-1.93%) |
Oct 03, 2018 | 7663 | 7677 | 7626 | 7637 | 0 | +9.15(+0.12%) |
Oct 02, 2018 | 7632 | 7685 | 7610 | 7628 | 0 | -17.17(-0.22%) |
Oct 01, 2018 | 7673 | 7701 | 7627 | 7645 | 0 | +17.80(+0.23%) |
Sep 28, 2018 | 7613 | 7649 | 7599 | 7628 | 0 | -1.92(-0.03%) |
Sep 27, 2018 | 7600 | 7658 | 7597 | 7630 | 0 | +66.48(+0.88%) |
Sep 26, 2018 | 7564 | 7638 | 7553 | 7563 | 0 | -0.10(-0.00%) |
Sep 25, 2018 | 7552 | 7568 | 7525 | 7563 | 0 | +14.44(+0.19%) |
Sep 24, 2018 | 7477 | 7555 | 7447 | 7549 | 0 | +17.68(+0.23%) |
Sep 21, 2018 | 7587 | 7604 | 7522 | 7531 | 0 | -37.96(-0.50%) |
Sep 20, 2018 | 7534 | 7582 | 7524 | 7569 | 0 | +78.71(+1.05%) |
Sep 19, 2018 | 7498 | 7513 | 7442 | 7490 | 0 | -4.08(-0.05%) |
Sep 18, 2018 | 7441 | 7531 | 7437 | 7494 | 0 | +59.67(+0.80%) |
Sep 17, 2018 | 7523 | 7534 | 7428 | 7435 | 0 | -110.77(-1.47%) |
Sep 14, 2018 | 7575 | 7581 | 7515 | 7546 | 0 | -16.19(-0.21%) |
Sep 13, 2018 | 7535 | 7579 | 7532 | 7562 | 0 | +73.63(+0.98%) |
Sep 12, 2018 | 7493 | 7501 | 7423 | 7488 | 0 | -19.81(-0.26%) |
Sep 11, 2018 | 7415 | 7519 | 7402 | 7508 | 0 | +60.19(+0.81%) |
Sep 10, 2018 | 7467 | 7474 | 7411 | 7448 | 0 | +17.42(+0.23%) |
Sep 07, 2018 | 7402 | 7489 | 7401 | 7430 | 0 | -22.91(-0.31%) |
Sep 06, 2018 | 7527 | 7532 | 7405 | 7453 | 0 | -70.09(-0.93%) |
Sep 05, 2018 | 7601 | 7607 | 7498 | 7523 | 0 | -99.06(-1.30%) |