Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4205 | 4205 | 4205 | 0 | -105.00(-2.44%) | |
Aug 30, 2018 | 4185 | 4405 | 4115 | 4310 | 76,895 | +135.00(+3.23%) |
Aug 29, 2018 | 4165 | 4235 | 4100 | 4175 | 40,211 | -5.00(-0.12%) |
Aug 28, 2018 | 4110 | 4245 | 4105 | 4180 | 42,536 | +0.00(+0.00%) |
Aug 27, 2018 | 4075 | 4185 | 4055 | 4180 | 34,761 | +20.00(+0.48%) |
Aug 24, 2018 | 4115 | 4180 | 4065 | 4160 | 44,822 | -40.00(-0.95%) |
Aug 23, 2018 | 4175 | 4305 | 4105 | 4200 | 67,749 | -45.00(-1.06%) |
Aug 22, 2018 | 4310 | 4320 | 4180 | 4245 | 54,943 | -80.00(-1.85%) |
Aug 21, 2018 | 4150 | 4325 | 4105 | 4325 | 51,442 | +140.00(+3.35%) |
Aug 20, 2018 | 4175 | 4240 | 4135 | 4185 | 38,296 | -125.00(-2.90%) |
Aug 17, 2018 | 4580 | 4640 | 4285 | 4310 | 55,560 | -200.00(-4.43%) |
Aug 16, 2018 | 4620 | 4620 | 4380 | 4510 | 58,269 | -370.00(-7.58%) |
Aug 15, 2018 | 4800 | 5340 | 4775 | 4880 | 149,070 | +420.00(+9.42%) |
Aug 14, 2018 | 4670 | 4790 | 4450 | 4460 | 52,579 | -365.00(-7.56%) |
Aug 13, 2018 | 4500 | 4840 | 4280 | 4825 | 89,164 | +395.00(+8.92%) |
Aug 10, 2018 | 4395 | 4572 | 4310 | 4430 | 96,542 | +300.00(+7.26%) |
Aug 09, 2018 | 4040 | 4140 | 3975 | 4130 | 31,571 | +85.00(+2.10%) |
Aug 08, 2018 | 4135 | 4170 | 4000 | 4045 | 37,527 | -100.00(-2.41%) |
Aug 07, 2018 | 4185 | 4215 | 4110 | 4145 | 31,916 | -135.00(-3.15%) |
Aug 06, 2018 | 4465 | 4510 | 4260 | 4280 | 44,322 | -250.00(-5.52%) |
Aug 03, 2018 | 4595 | 4635 | 4455 | 4530 | 48,150 | -110.00(-2.37%) |
Aug 02, 2018 | 4960 | 5020 | 4590 | 4640 | 56,609 | -65.00(-1.38%) |
Aug 01, 2018 | 4675 | 4815 | 4585 | 4705 | 55,369 | -80.00(-1.67%) |
Jul 31, 2018 | 4785 | 4880 | 4725 | 4785 | 50,970 | -205.00(-4.11%) |
Jul 30, 2018 | 4725 | 5075 | 4710 | 4990 | 66,004 | +205.00(+4.28%) |
Jul 27, 2018 | 4540 | 4985 | 4530 | 4785 | 78,452 | +190.00(+4.13%) |
Jul 26, 2018 | 4585 | 4680 | 4515 | 4595 | 36,658 | +25.00(+0.55%) |
Jul 25, 2018 | 4695 | 4712 | 4505 | 4570 | 42,782 | -40.00(-0.87%) |
Jul 24, 2018 | 4530 | 4865 | 4515 | 4610 | 58,792 | -115.00(-2.43%) |
Jul 23, 2018 | 4770 | 4880 | 4672 | 4725 | 36,159 | -40.00(-0.84%) |
Jul 20, 2018 | 4825 | 4852 | 4680 | 4765 | 43,842 | +30.00(+0.63%) |
Jul 19, 2018 | 4735 | 4820 | 4630 | 4735 | 44,033 | +140.00(+3.05%) |
Jul 18, 2018 | 4605 | 4765 | 4534 | 4595 | 40,509 | -70.00(-1.50%) |
Jul 17, 2018 | 4850 | 4885 | 4580 | 4665 | 51,131 | -90.00(-1.89%) |
Jul 16, 2018 | 4755 | 4875 | 4700 | 4755 | 54,534 | -50.00(-1.04%) |
Jul 13, 2018 | 4945 | 5015 | 4780 | 4805 | 51,574 | -80.00(-1.64%) |
Jul 12, 2018 | 5000 | 5090 | 4865 | 4885 | 49,224 | -260.00(-5.05%) |
Jul 11, 2018 | 5250 | 5275 | 5035 | 5145 | 72,170 | +235.00(+4.79%) |
Jul 10, 2018 | 4990 | 5122 | 4880 | 4910 | 54,665 | -125.00(-2.48%) |
Jul 09, 2018 | 5250 | 5260 | 4990 | 5035 | 50,713 | -460.00(-8.37%) |
Jul 06, 2018 | 5930 | 5945 | 5450 | 5495 | 60,985 | -435.00(-7.34%) |
Jul 05, 2018 | 6025 | 6272 | 5920 | 5930 | 50,817 | -330.00(-5.27%) |
Jul 03, 2018 | 6260 | 6260 | 6260 | 0 | +75.00(+1.21%) | |
Jul 02, 2018 | 6605 | 6715 | 6165 | 6185 | 64,509 | +15.00(+0.24%) |
Jun 29, 2018 | 6175 | 5850 | 6170 | 68,770 | -250.00(-3.89%) | |
Jun 28, 2018 | 6640 | 7050 | 6277 | 6420 | 90,278 | -155.00(-2.36%) |
Jun 27, 2018 | 5955 | 6770 | 5725 | 6575 | 104,992 | +525.00(+8.68%) |
Jun 26, 2018 | 6040 | 6395 | 5850 | 6050 | 71,460 | -370.00(-5.76%) |
Jun 25, 2018 | 5525 | 6825 | 5515 | 6420 | 144,475 | +1150.00(+21.82%) |
Jun 22, 2018 | 5230 | 5360 | 5155 | 5270 | 42,410 | -220.00(-4.01%) |
Jun 21, 2018 | 5050 | 5654 | 5045 | 5490 | 80,825 | +485.00(+9.69%) |
Jun 20, 2018 | 5035 | 5042 | 4920 | 5005 | 36,089 | -165.00(-3.19%) |
Jun 19, 2018 | 5310 | 5445 | 5105 | 5170 | 83,566 | +340.00(+7.04%) |
Jun 18, 2018 | 5145 | 5240 | 4815 | 4830 | 45,655 | -95.00(-1.93%) |
Jun 15, 2018 | 5125 | 4895 | 4925 | 54,206 | +50.00(+1.03%) | |
Jun 14, 2018 | 4900 | 4970 | 4760 | 4875 | 46,742 | -230.00(-4.51%) |
Jun 13, 2018 | 4920 | 5120 | 4885 | 5105 | 51,968 | +90.00(+1.79%) |
Jun 12, 2018 | 4980 | 5110 | 4935 | 5015 | 35,846 | -10.00(-0.20%) |
Jun 11, 2018 | 5165 | 5195 | 4990 | 5025 | 36,776 | -120.00(-2.33%) |
Jun 08, 2018 | 5365 | 5385 | 5110 | 5145 | 38,148 | -50.00(-0.96%) |
Jun 07, 2018 | 5050 | 5465 | 5040 | 5195 | 50,130 | +110.00(+2.16%) |
Jun 06, 2018 | 5080 | 5085 | 39,655 | -315.00(-5.83%) | ||
Jun 05, 2018 | 5510 | 5588 | 5375 | 5400 | 32,303 | -95.00(-1.73%) |
Jun 04, 2018 | 5660 | 5695 | 5475 | 5495 | 30,845 | -360.00(-6.15%) |