Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Sep 01, 2018 | 7300 | 6999 | 7182 | 4,654 | +146.40(+2.08%) | |
Aug 31, 2018 | 7101 | 6879 | 7036 | 6,045 | +90.56(+1.30%) | |
Aug 30, 2018 | 7056 | 6793 | 6945 | 6,581 | -89.09(-1.27%) | |
Aug 29, 2018 | 7124 | 6890 | 7034 | 5,805 | -70.15(-0.99%) | |
Aug 28, 2018 | 7125 | 6742 | 7104 | 9,118 | +359.02(+5.32%) | |
Aug 27, 2018 | 6775 | 6641 | 6745 | 4,936 | +56.67(+0.85%) | |
Aug 26, 2018 | 6775 | 6559 | 6689 | 3,472 | -63.07(-0.93%) | |
Aug 25, 2018 | 6800 | 6664 | 6752 | 5,015 | +65.58(+0.98%) | |
Aug 24, 2018 | 6721 | 6445 | 6686 | 6,348 | +176.33(+2.71%) | |
Aug 23, 2018 | 6576 | 6322 | 6510 | 4,181 | +120.05(+1.88%) | |
Aug 22, 2018 | 6907 | 6250 | 6390 | 11,842 | -93.28(-1.44%) | |
Aug 21, 2018 | 6513 | 6246 | 6483 | 5,823 | +194.59(+3.09%) | |
Aug 20, 2018 | 6523 | 6224 | 6288 | 5,996 | -193.09(-2.98%) | |
Aug 19, 2018 | 6545 | 6312 | 6481 | 3,116 | +83.25(+1.30%) | |
Aug 18, 2018 | 6615 | 6303 | 6398 | 3,551 | -153.44(-2.34%) | |
Aug 17, 2018 | 6575 | 6275 | 6552 | 6,686 | +278.79(+4.44%) | |
Aug 16, 2018 | 6478 | 6208 | 6273 | 7,126 | +18.98(+0.30%) | |
Aug 15, 2018 | 6628 | 6167 | 6254 | 12,439 | +75.04(+1.21%) | |
Aug 14, 2018 | 6285 | 5880 | 6179 | 14,263 | -96.44(-1.54%) | |
Aug 13, 2018 | 6544 | 6142 | 6275 | 8,919 | -36.69(-0.58%) | |
Aug 12, 2018 | 6494 | 6163 | 6312 | 7,386 | -34.58(-0.54%) | |
Aug 11, 2018 | 6494 | 6000 | 6347 | 6,670 | +225.20(+3.68%) | |
Aug 10, 2018 | 6584 | 5996 | 6121 | 13,982 | -434.79(-6.63%) | |
Aug 09, 2018 | 6627 | 6190 | 6556 | 9,526 | +288.63(+4.61%) | |
Aug 08, 2018 | 6745 | 6121 | 6267 | 14,700 | -450.07(-6.70%) | |
Aug 07, 2018 | 7155 | 6671 | 6718 | 9,947 | -211.12(-3.05%) | |
Aug 06, 2018 | 7158 | 6835 | 6929 | 7,324 | -106.30(-1.51%) | |
Aug 05, 2018 | 7087 | 6889 | 7035 | 5,983 | +39.73(+0.57%) | |
Aug 04, 2018 | 7494 | 6926 | 6995 | 6,860 | -407.96(-5.51%) | |
Aug 03, 2018 | 7554 | 7286 | 7403 | 9,553 | -150.05(-1.99%) | |
Aug 02, 2018 | 7710 | 7455 | 7553 | 5,383 | -52.26(-0.69%) | |
Aug 01, 2018 | 7777 | 7440 | 7606 | 11,698 | -58.87(-0.77%) | |
Jul 31, 2018 | 8191 | 7634 | 7664 | 11,629 | -493.73(-6.05%) | |
Jul 30, 2018 | 8295 | 7853 | 8158 | 11,904 | -115.24(-1.39%) | |
Jul 29, 2018 | 8300 | 8110 | 8273 | 3,859 | +82.16(+1.00%) | |
Jul 28, 2018 | 8239 | 8051 | 8191 | 2,895 | -7.71(-0.09%) | |
Jul 27, 2018 | 8275 | 7798 | 8199 | 8,776 | +306.05(+3.88%) | |
Jul 26, 2018 | 8314 | 7856 | 7893 | 8,029 | -337.26(-4.10%) | |
Jul 25, 2018 | 8497 | 8049 | 8230 | 10,870 | -130.50(-1.56%) | |
Jul 24, 2018 | 8365 | 7691 | 8361 | 18,081 | +631.05(+8.16%) | |
Jul 23, 2018 | 7800 | 7370 | 7730 | 12,576 | +337.93(+4.57%) | |
Jul 22, 2018 | 7581 | 7336 | 7392 | 4,985 | -25.73(-0.35%) | |
Jul 21, 2018 | 7458 | 7212 | 7417 | 4,129 | +90.03(+1.23%) | |
Jul 20, 2018 | 7697 | 7265 | 7327 | 9,393 | -139.93(-1.87%) | |
Jul 19, 2018 | 7571 | 7279 | 7467 | 8,825 | +111.49(+1.52%) | |
Jul 18, 2018 | 7600 | 7239 | 7356 | 13,278 | +33.76(+0.46%) | |
Jul 17, 2018 | 7468 | 6658 | 7322 | 13,055 | +629.91(+9.41%) | |
Jul 16, 2018 | 6725 | 6334 | 6692 | 8,966 | +334.97(+5.27%) | |
Jul 15, 2018 | 6397 | 6228 | 6357 | 3,493 | +102.28(+1.64%) | |
Jul 14, 2018 | 6318 | 6180 | 6255 | 2,678 | +49.54(+0.80%) | |
Jul 13, 2018 | 6337 | 6072 | 6205 | 6,636 | +89.24(+1.46%) | |
Jul 12, 2018 | 6381 | 6086 | 6116 | 6,994 | -253.80(-3.98%) | |
Jul 11, 2018 | 6400 | 6285 | 6370 | 6,595 | -1.69(-0.03%) | |
Jul 10, 2018 | 6706 | 6299 | 6372 | 8,919 | -252.95(-3.82%) | |
Jul 09, 2018 | 6815 | 6620 | 6625 | 7,136 | -71.45(-1.07%) | |
Jul 08, 2018 | 6796 | 6675 | 6696 | 5,449 | -101.12(-1.49%) | |
Jul 07, 2018 | 6820 | 6510 | 6797 | 4,522 | +201.86(+3.06%) | |
Jul 06, 2018 | 6636 | 6450 | 6595 | 5,472 | +68.80(+1.05%) | |
Jul 05, 2018 | 6700 | 6445 | 6526 | 7,655 | -59.04(-0.90%) | |
Jul 04, 2018 | 6792 | 6413 | 6585 | 6,756 | +95.08(+1.46%) | |
Jul 03, 2018 | 6666 | 6464 | 6490 | 5,971 | -112.89(-1.71%) | |
Jul 02, 2018 | 6668 | 6271 | 6603 | 8,789 | +251.81(+3.96%) |