Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6724 | 6930 | 6624 | 6896 | 617 | +254.00(+3.82%) |
Oct 30, 2018 | 6814 | 6832 | 6490 | 6642 | 308 | +50.00(+0.76%) |
Oct 29, 2018 | 6418 | 6654 | 6386 | 6592 | 394 | -246.00(-3.60%) |
Oct 26, 2018 | 6522 | 6844 | 6468 | 6838 | 302 | +62.00(+0.91%) |
Oct 25, 2018 | 6818 | 6956 | 6670 | 6776 | 473 | -72.00(-1.05%) |
Oct 24, 2018 | 7092 | 7092 | 6728 | 6848 | 200 | -164.00(-2.34%) |
Oct 23, 2018 | 6920 | 7106 | 6890 | 7012 | 820 | +284.00(+4.22%) |
Oct 22, 2018 | 6810 | 6922 | 6708 | 6728 | 759 | -380.00(-5.35%) |
Oct 19, 2018 | 6960 | 7182 | 6960 | 7108 | 979 | +80.00(+1.14%) |
Oct 18, 2018 | 7180 | 7196 | 6888 | 7028 | 773 | -400.00(-5.39%) |
Oct 17, 2018 | 7286 | 7450 | 7154 | 7428 | 538 | +292.00(+4.09%) |
Oct 16, 2018 | 7158 | 7248 | 7052 | 7136 | 344 | -72.00(-1.00%) |
Oct 15, 2018 | 7098 | 7222 | 7024 | 7208 | 417 | +416.00(+6.12%) |
Oct 12, 2018 | 7044 | 7044 | 6760 | 6792 | 444 | -300.00(-4.23%) |
Oct 11, 2018 | 6946 | 7121 | 6826 | 7092 | 720 | -88.00(-1.23%) |
Oct 10, 2018 | 7430 | 7550 | 7146 | 7180 | 501 | -32.00(-0.44%) |
Oct 09, 2018 | 7170 | 7260 | 7032 | 7212 | 598 | +90.00(+1.26%) |
Oct 08, 2018 | 7018 | 7216 | 7006 | 7122 | 1,145 | +480.00(+7.23%) |
Oct 05, 2018 | 6868 | 6870 | 6474 | 6642 | 1,004 | -142.00(-2.09%) |
Oct 04, 2018 | 7054 | 7058 | 6560 | 6784 | 995 | -276.00(-3.91%) |
Oct 03, 2018 | 6814 | 7106 | 6810 | 7060 | 878 | +382.00(+5.72%) |
Oct 02, 2018 | 6518 | 6828 | 6486 | 6678 | 1,310 | +208.00(+3.21%) |
Oct 01, 2018 | 6280 | 6492 | 6280 | 6470 | 514 | +416.00(+6.87%) |
Sep 28, 2018 | 6066 | 6086 | 5946 | 6054 | 248 | -198.00(-3.17%) |
Sep 27, 2018 | 6064 | 6470 | 6060 | 6252 | 563 | +296.00(+4.97%) |
Sep 26, 2018 | 6218 | 6288 | 5910 | 5956 | 726 | -288.00(-4.61%) |
Sep 25, 2018 | 6156 | 6290 | 6154 | 6244 | 496 | +66.00(+1.07%) |
Sep 24, 2018 | 6002 | 6190 | 6002 | 6178 | 641 | +220.00(+3.69%) |
Sep 21, 2018 | 5902 | 5970 | 5894 | 5958 | 757 | +116.00(+1.99%) |
Sep 20, 2018 | 5668 | 5935 | 5584 | 5842 | 514 | +282.00(+5.07%) |
Sep 19, 2018 | 5638 | 5672 | 5558 | 5560 | 270 | -34.00(-0.61%) |
Sep 18, 2018 | 5268 | 5650 | 5268 | 5594 | 942 | +392.00(+7.54%) |
Sep 17, 2018 | 5170 | 5260 | 5160 | 5202 | 300 | +102.00(+2.00%) |
Sep 14, 2018 | 5178 | 5180 | 5092 | 5100 | 594 | -174.00(-3.30%) |
Sep 13, 2018 | 5402 | 5428 | 5268 | 5274 | 216 | -80.00(-1.49%) |
Sep 12, 2018 | 5464 | 5490 | 5340 | 5354 | 269 | -34.00(-0.63%) |
Sep 11, 2018 | 5280 | 5412 | 5240 | 5388 | 337 | +70.00(+1.32%) |
Sep 10, 2018 | 5160 | 5345 | 5154 | 5318 | 265 | +64.00(+1.22%) |
Sep 07, 2018 | 5216 | 5260 | 5200 | 5254 | 272 | -18.00(-0.34%) |
Sep 06, 2018 | 5313 | 5328 | 5224 | 5272 | 225 | -64.00(-1.20%) |
Sep 05, 2018 | 5436 | 5452 | 5300 | 5336 | 249 | -84.00(-1.55%) |
Sep 04, 2018 | 5552 | 5644 | 5408 | 5420 | 447 | -416.00(-7.13%) |
Aug 31, 2018 | 5836 | 5836 | 5836 | 0 | +128.00(+2.24%) | |
Aug 30, 2018 | 5706 | 5722 | 5562 | 5708 | 297 | +50.00(+0.88%) |
Aug 29, 2018 | 5612 | 5674 | 5530 | 5658 | 274 | +80.00(+1.43%) |
Aug 28, 2018 | 5616 | 5627 | 5534 | 5578 | 298 | -88.00(-1.55%) |
Aug 27, 2018 | 5724 | 5748 | 5658 | 5666 | 396 | -190.00(-3.24%) |
Aug 24, 2018 | 5916 | 5942 | 5842 | 5856 | 468 | -168.00(-2.79%) |
Aug 23, 2018 | 5974 | 6062 | 5922 | 6024 | 170 | +48.00(+0.80%) |
Aug 22, 2018 | 5986 | 6020 | 5964 | 5976 | 100 | -100.00(-1.65%) |
Aug 21, 2018 | 6024 | 6090 | 5968 | 6076 | 506 | +98.00(+1.64%) |
Aug 20, 2018 | 5976 | 5996 | 5936 | 5978 | 346 | -46.00(-0.76%) |
Aug 17, 2018 | 6026 | 6086 | 6000 | 6024 | 272 | +144.00(+2.45%) |
Aug 16, 2018 | 6032 | 6032 | 5822 | 5880 | 371 | -136.00(-2.26%) |
Aug 15, 2018 | 6036 | 6061 | 6002 | 6016 | 223 | -54.00(-0.89%) |
Aug 14, 2018 | 6034 | 6120 | 6034 | 6070 | 256 | +97.60(+1.63%) |
Aug 13, 2018 | 5918 | 5998 | 5918 | 5972 | 293 | -31.60(-0.53%) |
Aug 10, 2018 | 5914 | 6020 | 5908 | 6004 | 318 | -28.00(-0.46%) |
Aug 09, 2018 | 6022 | 6066 | 5960 | 6032 | 472 | +24.00(+0.40%) |
Aug 08, 2018 | 5962 | 6038 | 5948 | 6008 | 591 | +190.00(+3.27%) |
Aug 07, 2018 | 5740 | 5836 | 5740 | 5818 | 233 | +156.00(+2.76%) |
Aug 06, 2018 | 5616 | 5680 | 5606 | 5662 | 356 | +36.00(+0.64%) |
Aug 03, 2018 | 5620 | 5684 | 5582 | 5626 | 463 | +134.00(+2.44%) |
Aug 02, 2018 | 5286 | 5548 | 5286 | 5492 | 335 | +200.00(+3.78%) |