Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7036 | 7162 | 7036 | 7128 | 0 | +92.25(+1.31%) |
Oct 30, 2018 | 7026 | 7060 | 6984 | 7036 | 0 | +9.53(+0.14%) |
Oct 29, 2018 | 6940 | 7086 | 6940 | 7026 | 0 | +86.76(+1.25%) |
Oct 26, 2018 | 7004 | 7004 | 6852 | 6940 | 0 | +0.00(+0.00%) |
Oct 25, 2018 | 7004 | 7004 | 6852 | 6940 | 0 | -23.42(-0.34%) |
Oct 24, 2018 | 6955 | 7050 | 6955 | 6963 | 0 | +7.77(+0.11%) |
Oct 23, 2018 | 7043 | 7043 | 6929 | 6955 | 0 | -87.59(-1.24%) |
Oct 22, 2018 | 7050 | 7114 | 7042 | 7043 | 0 | -7.00(-0.10%) |
Oct 19, 2018 | 7027 | 7070 | 7013 | 7050 | 0 | +0.00(+0.00%) |
Oct 18, 2018 | 7027 | 7070 | 7013 | 7050 | 0 | -4.80(-0.07%) |
Oct 17, 2018 | 7059 | 7089 | 7019 | 7055 | 0 | -4.80(-0.07%) |
Oct 16, 2018 | 7029 | 7062 | 6999 | 7059 | 0 | +30.18(+0.43%) |
Oct 15, 2018 | 6996 | 7038 | 6961 | 7029 | 0 | +33.31(+0.48%) |
Oct 12, 2018 | 7007 | 7074 | 6995 | 6996 | 0 | +0.00(+0.00%) |
Oct 11, 2018 | 7007 | 7074 | 6995 | 6996 | 0 | -149.83(-2.10%) |
Oct 10, 2018 | 7238 | 7242 | 7146 | 7146 | 0 | -91.85(-1.27%) |
Oct 09, 2018 | 7233 | 7248 | 7184 | 7238 | 0 | +4.26(+0.06%) |
Oct 08, 2018 | 7319 | 7320 | 7233 | 7233 | 0 | -85.21(-1.16%) |
Oct 05, 2018 | 7418 | 7421 | 7319 | 7319 | 0 | +0.00(+0.00%) |
Oct 04, 2018 | 7418 | 7421 | 7319 | 7319 | 0 | -191.74(-2.55%) |
Oct 03, 2018 | 7475 | 7524 | 7475 | 7510 | 0 | +35.73(+0.48%) |
Oct 02, 2018 | 7496 | 7496 | 7445 | 7475 | 0 | -21.12(-0.28%) |
Oct 01, 2018 | 7510 | 7526 | 7467 | 7496 | 0 | -14.53(-0.19%) |
Sep 28, 2018 | 7545 | 7548 | 7475 | 7510 | 0 | +0.00(+0.00%) |
Sep 27, 2018 | 7545 | 7548 | 7475 | 7510 | 0 | -1.29(-0.02%) |
Sep 26, 2018 | 7508 | 7522 | 7490 | 7511 | 0 | +3.93(+0.05%) |
Sep 25, 2018 | 7458 | 7516 | 7455 | 7508 | 0 | +49.15(+0.66%) |
Sep 24, 2018 | 7490 | 7491 | 7451 | 7458 | 0 | -31.82(-0.42%) |
Sep 21, 2018 | 7367 | 7495 | 7367 | 7490 | 0 | +0.00(+0.00%) |
Sep 20, 2018 | 7367 | 7495 | 7367 | 7490 | 0 | +159.11(+2.17%) |
Sep 19, 2018 | 7300 | 7346 | 7280 | 7331 | 0 | +30.89(+0.42%) |
Sep 18, 2018 | 7302 | 7320 | 7282 | 7300 | 0 | -1.87(-0.03%) |
Sep 17, 2018 | 7304 | 7319 | 7268 | 7302 | 0 | -1.94(-0.03%) |
Sep 13, 2018 | 7282 | 7324 | 7282 | 7304 | 0 | -128.38(-1.73%) |
Aug 31, 2018 | 7516 | 7516 | 7429 | 7432 | 0 | -83.61(-1.11%) |
Aug 30, 2018 | 7563 | 7563 | 7498 | 7516 | 0 | -47.18(-0.62%) |
Aug 29, 2018 | 7617 | 7636 | 7545 | 7563 | 0 | -54.01(-0.71%) |
Aug 28, 2018 | 7577 | 7637 | 7577 | 7617 | 0 | +39.73(+0.52%) |
Aug 27, 2018 | 7563 | 7587 | 7558 | 7577 | 0 | +0.00(+0.00%) |
Aug 26, 2018 | 7563 | 7587 | 7558 | 7577 | 0 | +0.00(+0.00%) |
Aug 25, 2018 | 7563 | 7587 | 7558 | 7577 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 7563 | 7587 | 7558 | 7577 | 0 | +14.27(+0.19%) |
Aug 23, 2018 | 7574 | 7602 | 7561 | 7563 | 0 | -11.02(-0.15%) |
Aug 22, 2018 | 7566 | 7607 | 7531 | 7574 | 0 | +8.54(+0.11%) |
Aug 21, 2018 | 7591 | 7602 | 7557 | 7566 | 0 | -25.56(-0.34%) |
Aug 20, 2018 | 7559 | 7616 | 7559 | 7591 | 0 | +32.67(+0.43%) |
Aug 19, 2018 | 7556 | 7578 | 7514 | 7559 | 0 | +0.00(+0.00%) |
Aug 18, 2018 | 7556 | 7578 | 7514 | 7559 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 7556 | 7578 | 7514 | 7559 | 0 | +2.21(+0.03%) |
Aug 16, 2018 | 7498 | 7565 | 7498 | 7556 | 0 | +58.51(+0.78%) |
Aug 15, 2018 | 7612 | 7632 | 7477 | 7498 | 0 | -113.77(-1.49%) |
Aug 14, 2018 | 7642 | 7665 | 7600 | 7612 | 0 | -30.81(-0.40%) |
Aug 13, 2018 | 7667 | 7667 | 7614 | 7642 | 0 | -24.56(-0.32%) |
Aug 12, 2018 | 7742 | 7742 | 7658 | 7667 | 0 | +0.00(+0.00%) |
Aug 11, 2018 | 7742 | 7742 | 7658 | 7667 | 0 | +0.00(+0.00%) |
Aug 10, 2018 | 7742 | 7742 | 7658 | 7667 | 0 | -74.76(-0.97%) |
Aug 09, 2018 | 7777 | 7777 | 7715 | 7742 | 0 | -34.88(-0.45%) |
Aug 08, 2018 | 7718 | 7790 | 7707 | 7777 | 0 | +58.17(+0.75%) |
Aug 07, 2018 | 7664 | 7752 | 7663 | 7718 | 0 | +54.70(+0.71%) |
Aug 06, 2018 | 7659 | 7682 | 7637 | 7664 | 0 | +4.68(+0.06%) |
Aug 05, 2018 | 7576 | 7665 | 7576 | 7659 | 0 | +0.00(+0.00%) |
Aug 04, 2018 | 7576 | 7665 | 7576 | 7659 | 0 | +0.00(+0.00%) |
Aug 03, 2018 | 7576 | 7665 | 7576 | 7659 | 0 | +83.17(+1.10%) |
Aug 02, 2018 | 7653 | 7653 | 7549 | 7576 | 0 | -76.98(-1.01%) |