Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 28, 2018 | 8282 | 8448 | 8280 | 8429 | 0 | +0.00(+0.00%) |
Dec 27, 2018 | 8429 | 0 | +12.01(+0.14%) | |||
Dec 21, 2018 | 8406 | 8454 | 8336 | 8417 | 0 | +0.00(+0.00%) |
Dec 20, 2018 | 8406 | 8454 | 8336 | 8417 | 0 | -122.87(-1.44%) |
Dec 19, 2018 | 8536 | 8568 | 8506 | 8540 | 0 | +11.89(+0.14%) |
Dec 18, 2018 | 8579 | 8609 | 8528 | 8528 | 0 | -74.34(-0.86%) |
Dec 17, 2018 | 8697 | 8704 | 8592 | 8603 | 0 | -111.07(-1.27%) |
Dec 14, 2018 | 8755 | 8756 | 8672 | 8714 | 0 | +0.00(+0.00%) |
Dec 13, 2018 | 8755 | 8756 | 8672 | 8714 | 0 | -147.46(-1.66%) |
Dec 12, 2018 | 8726 | 8879 | 8714 | 8861 | 0 | +146.06(+1.68%) |
Dec 11, 2018 | 8634 | 8758 | 8622 | 8715 | 0 | +164.06(+1.92%) |
Dec 10, 2018 | 8697 | 8719 | 8551 | 8551 | 0 | -190.01(-2.17%) |
Dec 07, 2018 | 8733 | 8828 | 8726 | 8741 | 0 | +0.00(+0.00%) |
Dec 06, 2018 | 8733 | 8828 | 8726 | 8741 | 0 | -198.93(-2.23%) |
Dec 05, 2018 | 9000 | 9015 | 8937 | 8940 | 0 | -145.04(-1.60%) |
Dec 04, 2018 | 9106 | 9119 | 9076 | 9085 | 0 | -21.56(-0.24%) |
Dec 03, 2018 | 9159 | 9175 | 9092 | 9107 | 0 | +68.80(+0.76%) |
Nov 30, 2018 | 9010 | 9064 | 8969 | 9038 | 0 | +0.00(+0.00%) |
Nov 29, 2018 | 9010 | 9064 | 8969 | 9038 | 0 | +143.18(+1.61%) |
Nov 28, 2018 | 8936 | 8948 | 8881 | 8895 | 0 | -3.43(-0.04%) |
Nov 27, 2018 | 8934 | 8941 | 8851 | 8898 | 0 | -33.36(-0.37%) |
Nov 26, 2018 | 8897 | 8967 | 8896 | 8931 | 0 | +85.47(+0.97%) |
Nov 23, 2018 | 8769 | 8847 | 8751 | 8846 | 0 | +0.00(+0.00%) |
Nov 22, 2018 | 8769 | 8847 | 8751 | 8846 | 0 | +4.42(+0.05%) |
Nov 21, 2018 | 8778 | 8841 | 8749 | 8841 | 0 | +72.03(+0.82%) |
Nov 20, 2018 | 8771 | 8821 | 8717 | 8769 | 0 | -43.16(-0.49%) |
Nov 19, 2018 | 8958 | 8977 | 8812 | 8813 | 0 | -94.78(-1.06%) |
Nov 16, 2018 | 8951 | 8985 | 8851 | 8907 | 0 | +0.00(+0.00%) |
Nov 15, 2018 | 8951 | 8985 | 8851 | 8907 | 0 | -23.81(-0.27%) |
Nov 14, 2018 | 8965 | 9012 | 8929 | 8931 | 0 | -84.23(-0.93%) |
Nov 13, 2018 | 9015 | 9052 | 8962 | 9015 | 0 | +31.38(+0.35%) |
Nov 12, 2018 | 9097 | 9110 | 8982 | 8984 | 0 | -89.98(-0.99%) |
Nov 09, 2018 | 9056 | 9081 | 9026 | 9074 | 0 | +0.00(+0.00%) |
Nov 08, 2018 | 9056 | 9081 | 9026 | 9074 | 0 | +23.50(+0.26%) |
Nov 07, 2018 | 9015 | 9068 | 9008 | 9051 | 0 | +58.46(+0.65%) |
Nov 06, 2018 | 9031 | 9045 | 8958 | 8992 | 0 | -16.51(-0.18%) |
Nov 05, 2018 | 8993 | 9043 | 8961 | 9009 | 0 | +16.28(+0.18%) |
Nov 02, 2018 | 9065 | 9076 | 8971 | 8992 | 0 | +0.00(+0.00%) |
Nov 01, 2018 | 9065 | 9076 | 8971 | 8992 | 0 | -29.86(-0.33%) |
Oct 31, 2018 | 8916 | 9022 | 8913 | 9022 | 0 | +167.88(+1.90%) |
Oct 30, 2018 | 8798 | 8860 | 8760 | 8854 | 0 | +94.66(+1.08%) |
Oct 29, 2018 | 8721 | 8828 | 8720 | 8760 | 0 | +93.82(+1.08%) |
Oct 26, 2018 | 8646 | 8721 | 8591 | 8666 | 0 | +0.00(+0.00%) |
Oct 25, 2018 | 8646 | 8721 | 8591 | 8666 | 0 | -58.81(-0.67%) |
Oct 24, 2018 | 8795 | 8859 | 8725 | 8725 | 0 | -42.54(-0.49%) |
Oct 23, 2018 | 8760 | 8800 | 8729 | 8767 | 0 | -98.41(-1.11%) |
Oct 22, 2018 | 8931 | 8940 | 8854 | 8866 | 0 | -6.53(-0.07%) |
Oct 19, 2018 | 8777 | 8893 | 8770 | 8872 | 0 | +0.00(+0.00%) |
Oct 18, 2018 | 8777 | 8893 | 8770 | 8872 | 0 | +121.74(+1.39%) |
Oct 17, 2018 | 8854 | 8881 | 8730 | 8750 | 0 | -44.62(-0.51%) |
Oct 16, 2018 | 8654 | 8804 | 8649 | 8795 | 0 | +141.81(+1.64%) |
Oct 15, 2018 | 8635 | 8658 | 8587 | 8653 | 0 | -7.22(-0.08%) |
Oct 12, 2018 | 8702 | 8739 | 8660 | 8660 | 0 | +0.00(+0.00%) |
Oct 11, 2018 | 8702 | 8739 | 8660 | 8660 | 0 | -232.50(-2.61%) |
Oct 10, 2018 | 8957 | 8992 | 8888 | 8893 | 0 | -71.23(-0.79%) |
Oct 09, 2018 | 8957 | 8970 | 8889 | 8964 | 0 | -0.03(-0.00%) |
Oct 08, 2018 | 9013 | 9015 | 8938 | 8964 | 0 | -77.94(-0.86%) |
Oct 05, 2018 | 9086 | 9100 | 9035 | 9042 | 0 | +0.00(+0.00%) |
Oct 04, 2018 | 9086 | 9100 | 9035 | 9042 | 0 | -133.13(-1.45%) |
Oct 03, 2018 | 9126 | 9195 | 9123 | 9175 | 0 | +87.89(+0.97%) |
Oct 02, 2018 | 9077 | 9090 | 9050 | 9087 | 0 | -39.73(-0.44%) |