Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7279 | 7333 | 7256 | 7331 | 0 | +57.46(+0.79%) |
Nov 29, 2018 | 7267 | 7320 | 7218 | 7273 | 0 | -18.51(-0.25%) |
Nov 28, 2018 | 7135 | 7293 | 7091 | 7292 | 0 | +208.89(+2.95%) |
Nov 27, 2018 | 7041 | 7105 | 7014 | 7083 | 0 | +0.85(+0.01%) |
Nov 26, 2018 | 7026 | 7084 | 7003 | 7082 | 0 | +142.87(+2.06%) |
Nov 23, 2018 | 6920 | 6988 | 6919 | 6939 | 0 | -33.27(-0.48%) |
Nov 21, 2018 | 6972 | 6972 | 6972 | 6972 | 0 | +63.43(+0.92%) |
Nov 20, 2018 | 6867 | 6995 | 6831 | 6909 | 0 | -119.66(-1.70%) |
Nov 19, 2018 | 7217 | 7224 | 7011 | 7028 | 0 | -219.39(-3.03%) |
Nov 16, 2018 | 7194 | 7275 | 7172 | 7248 | 0 | -11.16(-0.15%) |
Nov 15, 2018 | 7113 | 7274 | 7072 | 7259 | 0 | +122.64(+1.72%) |
Nov 14, 2018 | 7265 | 7286 | 7101 | 7136 | 0 | -64.48(-0.90%) |
Nov 13, 2018 | 7231 | 7319 | 7183 | 7201 | 0 | +0.00(+0.00%) |
Nov 12, 2018 | 7364 | 7371 | 7194 | 7201 | 0 | -206.03(-2.78%) |
Nov 09, 2018 | 7469 | 7474 | 7349 | 7407 | 0 | -123.98(-1.65%) |
Nov 08, 2018 | 7544 | 7567 | 7500 | 7531 | 0 | -39.87(-0.53%) |
Nov 07, 2018 | 7446 | 7573 | 7436 | 7571 | 0 | +194.79(+2.64%) |
Nov 06, 2018 | 7326 | 7401 | 7321 | 7376 | 0 | +47.11(+0.64%) |
Nov 05, 2018 | 7344 | 7349 | 7256 | 7329 | 0 | -28.14(-0.38%) |
Nov 02, 2018 | 7424 | 7467 | 7299 | 7357 | 0 | -77.07(-1.04%) |
Nov 01, 2018 | 7328 | 7436 | 7286 | 7434 | 0 | +128.16(+1.75%) |
Oct 31, 2018 | 7277 | 7368 | 7271 | 7306 | 0 | +144.25(+2.01%) |
Oct 30, 2018 | 7018 | 7167 | 7001 | 7162 | 0 | +111.36(+1.58%) |
Oct 29, 2018 | 7272 | 7296 | 6923 | 7050 | 0 | -116.92(-1.63%) |
Oct 26, 2018 | 7125 | 7283 | 7057 | 7167 | 0 | -151.13(-2.07%) |
Oct 25, 2018 | 7197 | 7365 | 7179 | 7318 | 0 | +209.94(+2.95%) |
Oct 24, 2018 | 7423 | 7436 | 7099 | 7108 | 0 | -329.14(-4.43%) |
Oct 23, 2018 | 7329 | 7473 | 7260 | 7438 | 0 | -31.09(-0.42%) |
Oct 22, 2018 | 7487 | 7521 | 7425 | 7469 | 0 | +19.60(+0.26%) |
Oct 19, 2018 | 7530 | 7583 | 7428 | 7449 | 0 | -36.11(-0.48%) |
Oct 18, 2018 | 7616 | 7617 | 7452 | 7485 | 0 | -157.56(-2.06%) |
Oct 17, 2018 | 7669 | 7670 | 7563 | 7643 | 0 | -2.79(-0.04%) |
Oct 16, 2018 | 7502 | 7658 | 7493 | 7645 | 0 | +214.75(+2.89%) |
Oct 15, 2018 | 7473 | 7501 | 7400 | 7431 | 0 | -66.15(-0.88%) |
Oct 12, 2018 | 7508 | 7517 | 7368 | 7497 | 0 | +167.83(+2.29%) |
Oct 11, 2018 | 7388 | 7491 | 7280 | 7329 | 0 | -92.99(-1.25%) |
Oct 10, 2018 | 7694 | 7701 | 7421 | 7422 | 0 | -315.97(-4.08%) |
Oct 09, 2018 | 7729 | 7800 | 7719 | 7738 | 0 | +2.07(+0.03%) |
Oct 08, 2018 | 7747 | 7797 | 7655 | 7736 | 0 | -52.50(-0.67%) |
Oct 05, 2018 | 7875 | 7903 | 7716 | 7788 | 0 | -91.06(-1.16%) |
Oct 04, 2018 | 7993 | 7997 | 7833 | 7880 | 0 | -145.58(-1.81%) |
Oct 03, 2018 | 8035 | 8054 | 8012 | 8025 | 0 | +25.54(+0.32%) |
Oct 02, 2018 | 8024 | 8054 | 7984 | 8000 | 0 | -37.75(-0.47%) |
Oct 01, 2018 | 8092 | 8107 | 8020 | 8037 | 0 | -9.05(-0.11%) |
Sep 28, 2018 | 8024 | 8065 | 8016 | 8046 | 0 | +4.38(+0.05%) |
Sep 27, 2018 | 8021 | 8072 | 8018 | 8042 | 0 | +51.60(+0.65%) |
Sep 26, 2018 | 8012 | 8067 | 7983 | 7990 | 0 | -17.10(-0.21%) |
Sep 25, 2018 | 8002 | 8014 | 7979 | 8007 | 0 | +14.22(+0.18%) |
Sep 24, 2018 | 7939 | 7998 | 7912 | 7993 | 0 | +6.29(+0.08%) |
Sep 21, 2018 | 8042 | 8057 | 7980 | 7987 | 0 | -41.27(-0.51%) |
Sep 20, 2018 | 7994 | 8039 | 7986 | 8028 | 0 | +78.19(+0.98%) |
Sep 19, 2018 | 7963 | 7976 | 7918 | 7950 | 0 | -6.07(-0.08%) |
Sep 18, 2018 | 7904 | 7986 | 7901 | 7956 | 0 | +60.32(+0.76%) |
Sep 17, 2018 | 7992 | 8003 | 7890 | 7896 | 0 | -114.25(-1.43%) |
Sep 14, 2018 | 8026 | 8041 | 7980 | 8010 | 0 | -3.67(-0.05%) |
Sep 13, 2018 | 8000 | 8038 | 7990 | 8014 | 0 | +59.48(+0.75%) |
Sep 12, 2018 | 7959 | 7965 | 7884 | 7954 | 0 | -18.24(-0.23%) |
Sep 11, 2018 | 7895 | 7986 | 7881 | 7972 | 0 | +48.31(+0.61%) |
Sep 10, 2018 | 7940 | 7945 | 7890 | 7924 | 0 | +21.62(+0.27%) |
Sep 07, 2018 | 7879 | 7963 | 7874 | 7903 | 0 | -20.19(-0.25%) |
Sep 06, 2018 | 7998 | 8002 | 7885 | 7923 | 0 | -72.44(-0.91%) |
Sep 05, 2018 | 8074 | 8078 | 7962 | 7995 | 0 | -96.08(-1.19%) |