Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4300 | 3861 | 3979 | 14,442 | -248.50(-5.88%) | |
Nov 29, 2018 | 4410 | 4087 | 4228 | 16,051 | +40.73(+0.97%) | |
Nov 28, 2018 | 4355 | 3754 | 4187 | 22,801 | +398.74(+10.53%) | |
Nov 27, 2018 | 3834 | 3549 | 3788 | 17,298 | +85.12(+2.30%) | |
Nov 26, 2018 | 4070 | 3522 | 3703 | 24,404 | -234.75(-5.96%) | |
Nov 25, 2018 | 4120 | 3475 | 3938 | 26,624 | +122.60(+3.21%) | |
Nov 24, 2018 | 4377 | 3638 | 3815 | 13,922 | -476.89(-11.11%) | |
Nov 23, 2018 | 4364 | 4061 | 4292 | 13,704 | +2.69(+0.06%) | |
Nov 22, 2018 | 4590 | 4195 | 4289 | 10,003 | -239.38(-5.29%) | |
Nov 21, 2018 | 4635 | 4242 | 4529 | 20,949 | +243.00(+5.67%) | |
Nov 20, 2018 | 4897 | 4049 | 4286 | 39,596 | -532.55(-11.05%) | |
Nov 19, 2018 | 5560 | 4694 | 4818 | 28,654 | -734.97(-13.23%) | |
Nov 18, 2018 | 5658 | 5490 | 5553 | 2,603 | +54.98(+1.00%) | |
Nov 17, 2018 | 5551 | 5453 | 5498 | 2,896 | +21.51(+0.39%) | |
Nov 16, 2018 | 5610 | 5412 | 5477 | 8,126 | -25.52(-0.46%) | |
Nov 15, 2018 | 5641 | 5200 | 5502 | 20,240 | -92.62(-1.66%) | |
Nov 14, 2018 | 6298 | 5324 | 5595 | 24,590 | -680.00(-10.84%) | |
Nov 13, 2018 | 6328 | 6244 | 6275 | 3,657 | -37.01(-0.59%) | |
Nov 12, 2018 | 6388 | 6298 | 6312 | 3,587 | -6.45(-0.10%) | |
Nov 11, 2018 | 6365 | 6269 | 6318 | 1,616 | -35.82(-0.56%) | |
Nov 10, 2018 | 6377 | 6322 | 6354 | 1,567 | +24.49(+0.39%) | |
Nov 09, 2018 | 6418 | 6307 | 6330 | 3,171 | -71.14(-1.11%) | |
Nov 08, 2018 | 6511 | 6389 | 6401 | 3,956 | -100.07(-1.54%) | |
Nov 07, 2018 | 6544 | 6434 | 6501 | 5,048 | +61.70(+0.96%) | |
Nov 06, 2018 | 6460 | 6378 | 6439 | 4,074 | +39.30(+0.61%) | |
Nov 05, 2018 | 6441 | 6370 | 6400 | 2,404 | -16.76(-0.26%) | |
Nov 04, 2018 | 6475 | 6311 | 6417 | 2,559 | +86.42(+1.37%) | |
Nov 03, 2018 | 6355 | 6312 | 6330 | 1,096 | -15.40(-0.24%) | |
Nov 02, 2018 | 6381 | 6328 | 6346 | 2,683 | +4.56(+0.07%) | |
Nov 01, 2018 | 6365 | 6288 | 6341 | 2,206 | +35.36(+0.56%) | |
Oct 31, 2018 | 6350 | 6199 | 6306 | 5,132 | +36.35(+0.58%) | |
Oct 30, 2018 | 6289 | 6240 | 6269 | 2,519 | +2.04(+0.03%) | |
Oct 29, 2018 | 6420 | 6208 | 6267 | 5,229 | -140.26(-2.19%) | |
Oct 28, 2018 | 6420 | 6383 | 6408 | 796 | +1.45(+0.02%) | |
Oct 27, 2018 | 6420 | 6381 | 6406 | 889 | +4.93(+0.08%) | |
Oct 26, 2018 | 6450 | 6378 | 6401 | 3,312 | +3.38(+0.05%) | |
Oct 25, 2018 | 6423 | 6362 | 6398 | 3,057 | -13.91(-0.22%) | |
Oct 24, 2018 | 6473 | 6392 | 6412 | 3,555 | +15.65(+0.24%) | |
Oct 23, 2018 | 6422 | 6354 | 6396 | 2,847 | -13.81(-0.22%) | |
Oct 22, 2018 | 6429 | 6373 | 6410 | 2,403 | -5.94(-0.09%) | |
Oct 21, 2018 | 6470 | 6401 | 6416 | 1,516 | +14.96(+0.23%) | |
Oct 20, 2018 | 6424 | 6363 | 6401 | 1,260 | +15.93(+0.25%) | |
Oct 19, 2018 | 6412 | 6356 | 6385 | 2,313 | -16.18(-0.25%) | |
Oct 18, 2018 | 6490 | 6350 | 6401 | 3,801 | -43.08(-0.67%) | |
Oct 17, 2018 | 6486 | 6408 | 6444 | 3,050 | -22.36(-0.35%) | |
Oct 16, 2018 | 6494 | 6386 | 6467 | 4,707 | +33.54(+0.52%) | |
Oct 15, 2018 | 6756 | 6143 | 6433 | 16,947 | +243.20(+3.93%) | |
Oct 14, 2018 | 6349 | 6190 | 6190 | 2,394 | -6.27(-0.10%) | |
Oct 13, 2018 | 6220 | 6169 | 6196 | 1,950 | -3.42(-0.06%) | |
Oct 12, 2018 | 6244 | 6109 | 6200 | 3,656 | +25.32(+0.41%) | |
Oct 11, 2018 | 6532 | 6055 | 6174 | 9,208 | -364.48(-5.57%) | |
Oct 10, 2018 | 6593 | 6388 | 6539 | 5,216 | -52.80(-0.80%) | |
Oct 09, 2018 | 6623 | 6553 | 6592 | 2,226 | -7.81(-0.12%) | |
Oct 08, 2018 | 6657 | 6541 | 6599 | 5,038 | +56.80(+0.87%) | |
Oct 07, 2018 | 6561 | 6494 | 6543 | 1,483 | -1.17(-0.02%) | |
Oct 06, 2018 | 6600 | 6526 | 6544 | 2,040 | -36.65(-0.56%) | |
Oct 05, 2018 | 6641 | 6510 | 6580 | 3,798 | +34.90(+0.53%) | |
Oct 04, 2018 | 6605 | 6451 | 6546 | 3,872 | +67.95(+1.05%) | |
Oct 03, 2018 | 6520 | 6396 | 6478 | 4,797 | -44.38(-0.68%) | |
Oct 02, 2018 | 6597 | 6447 | 6522 | 4,066 | -29.48(-0.45%) | |
Oct 01, 2018 | 6638 | 6478 | 6551 | 4,823 | -51.78(-0.78%) | |
Sep 30, 2018 | 6628 | 6510 | 6603 | 2,471 | +16.96(+0.26%) | |
Sep 29, 2018 | 6621 | 6454 | 6586 | 3,378 | -23.79(-0.36%) | |
Sep 28, 2018 | 6792 | 6526 | 6610 | 7,674 | -68.08(-1.02%) | |
Sep 27, 2018 | 6737 | 6432 | 6678 | 5,625 | +204.80(+3.16%) | |
Sep 26, 2018 | 6540 | 6379 | 6473 | 4,505 | +69.77(+1.09%) | |
Sep 25, 2018 | 6586 | 6325 | 6404 | 8,031 | -167.57(-2.55%) | |
Sep 24, 2018 | 6722 | 6551 | 6571 | 3,992 | -129.12(-1.93%) | |
Sep 23, 2018 | 6775 | 6659 | 6700 | 3,336 | +4.65(+0.07%) | |
Sep 22, 2018 | 6826 | 6625 | 6696 | 5,440 | -31.84(-0.47%) | |
Sep 21, 2018 | 6775 | 6484 | 6727 | 8,563 | +237.01(+3.65%) | |
Sep 20, 2018 | 6535 | 6334 | 6490 | 5,175 | +102.33(+1.60%) | |
Sep 19, 2018 | 6510 | 6100 | 6388 | 7,204 | +50.57(+0.80%) | |
Sep 18, 2018 | 6390 | 6227 | 6338 | 4,201 | +68.16(+1.09%) | |
Sep 17, 2018 | 6530 | 6200 | 6269 | 4,348 | -235.59(-3.62%) | |
Sep 16, 2018 | 6527 | 6349 | 6505 | 1,097 | -14.20(-0.22%) | |
Sep 15, 2018 | 6570 | 6461 | 6519 | 1,453 | +3.63(+0.06%) | |
Sep 14, 2018 | 6587 | 6384 | 6516 | 4,529 | +21.07(+0.32%) | |
Sep 13, 2018 | 6537 | 6320 | 6494 | 6,944 | +170.59(+2.70%) | |
Sep 12, 2018 | 6350 | 6193 | 6324 | 4,345 | +40.37(+0.64%) | |
Sep 11, 2018 | 6405 | 6162 | 6283 | 7,061 | -16.64(-0.26%) | |
Sep 10, 2018 | 6351 | 6220 | 6300 | 5,425 | +47.96(+0.77%) | |
Sep 09, 2018 | 6452 | 6094 | 6252 | 4,002 | +64.89(+1.05%) | |
Sep 08, 2018 | 6465 | 6113 | 6187 | 4,292 | -225.96(-3.52%) | |
Sep 07, 2018 | 6525 | 6322 | 6413 | 6,777 | -65.18(-1.01%) | |
Sep 06, 2018 | 6891 | 6253 | 6478 | 15,617 | -406.88(-5.91%) | |
Sep 05, 2018 | 7387 | 6833 | 6885 | 11,222 | -459.19(-6.25%) | |
Sep 04, 2018 | 7412 | 7231 | 7344 | 4,518 | +92.86(+1.28%) | |
Sep 03, 2018 | 7340 | 7184 | 7252 | 2,897 | -26.36(-0.36%) | |
Sep 02, 2018 | 7334 | 7131 | 7278 | 3,231 | +96.02(+1.34%) |