Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5016 | 5119 | 5016 | 5104 | 0 | +0.00(+0.00%) |
Oct 30, 2018 | 5016 | 5119 | 5016 | 5104 | 0 | +40.70(+0.80%) |
Oct 29, 2018 | 5124 | 5167 | 5057 | 5064 | 0 | -60.47(-1.18%) |
Oct 26, 2018 | 5142 | 5154 | 5115 | 5124 | 0 | +0.00(+0.00%) |
Oct 25, 2018 | 5142 | 5154 | 5115 | 5124 | 0 | -16.44(-0.32%) |
Oct 24, 2018 | 5114 | 5160 | 5114 | 5141 | 0 | +26.37(+0.52%) |
Oct 23, 2018 | 5123 | 5123 | 5060 | 5114 | 0 | -8.34(-0.16%) |
Oct 22, 2018 | 5119 | 5153 | 5119 | 5123 | 0 | +3.77(+0.07%) |
Oct 19, 2018 | 5119 | 5139 | 5111 | 5119 | 0 | +0.00(+0.00%) |
Oct 18, 2018 | 5119 | 5139 | 5111 | 5119 | 0 | -22.45(-0.44%) |
Oct 17, 2018 | 5144 | 5173 | 5138 | 5141 | 0 | -3.15(-0.06%) |
Oct 16, 2018 | 5145 | 5260 | 5129 | 5144 | 0 | -0.64(-0.01%) |
Oct 12, 2018 | 5169 | 5222 | 5139 | 5145 | 0 | +0.00(+0.00%) |
Oct 11, 2018 | 5169 | 5222 | 5139 | 5145 | 0 | -87.73(-1.68%) |
Oct 10, 2018 | 5308 | 5313 | 5222 | 5233 | 0 | -75.22(-1.42%) |
Oct 09, 2018 | 5327 | 5337 | 5305 | 5308 | 0 | -19.47(-0.37%) |
Oct 08, 2018 | 5260 | 5345 | 5260 | 5327 | 0 | +67.40(+1.28%) |
Oct 05, 2018 | 5326 | 5341 | 5254 | 5260 | 0 | +0.00(+0.00%) |
Oct 04, 2018 | 5326 | 5341 | 5254 | 5260 | 0 | -82.89(-1.55%) |
Oct 03, 2018 | 5323 | 5366 | 5323 | 5343 | 0 | +19.40(+0.36%) |
Oct 02, 2018 | 5298 | 5327 | 5292 | 5323 | 0 | +25.11(+0.47%) |
Oct 01, 2018 | 5284 | 5302 | 5263 | 5298 | 0 | +14.85(+0.28%) |
Sep 28, 2018 | 5324 | 5324 | 5275 | 5284 | 0 | +0.00(+0.00%) |
Sep 27, 2018 | 5324 | 5324 | 5275 | 5284 | 0 | -50.30(-0.94%) |
Sep 26, 2018 | 5361 | 5367 | 5326 | 5334 | 0 | -26.75(-0.50%) |
Sep 25, 2018 | 5386 | 5386 | 5338 | 5361 | 0 | -25.07(-0.47%) |
Sep 24, 2018 | 5462 | 5465 | 5379 | 5386 | 0 | -76.17(-1.39%) |
Sep 21, 2018 | 5446 | 5508 | 5407 | 5462 | 0 | +0.00(+0.00%) |
Sep 20, 2018 | 5446 | 5508 | 5407 | 5462 | 0 | +107.37(+2.01%) |
Sep 13, 2018 | 5363 | 5380 | 5346 | 5354 | 0 | +1453.33(+37.25%) |
Aug 31, 2018 | 3882 | 3904 | 3873 | 3901 | 0 | +19.11(+0.49%) |
Aug 30, 2018 | 3921 | 3936 | 3876 | 3882 | 0 | -39.38(-1.00%) |
Aug 29, 2018 | 3917 | 3931 | 3917 | 3921 | 0 | +4.87(+0.12%) |
Aug 28, 2018 | 3909 | 3919 | 3900 | 3917 | 0 | +7.38(+0.19%) |
Aug 27, 2018 | 3894 | 3925 | 3893 | 3909 | 0 | +15.39(+0.40%) |
Aug 26, 2018 | 3901 | 3907 | 3890 | 3894 | 0 | +0.00(+0.00%) |
Aug 25, 2018 | 3901 | 3907 | 3890 | 3894 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 3901 | 3907 | 3890 | 3894 | 0 | -6.80(-0.17%) |
Aug 23, 2018 | 3905 | 3916 | 3895 | 3901 | 0 | -3.97(-0.10%) |
Aug 22, 2018 | 3887 | 3910 | 3880 | 3905 | 0 | +17.16(+0.44%) |
Aug 21, 2018 | 3880 | 3893 | 3875 | 3887 | 0 | +7.19(+0.19%) |
Aug 20, 2018 | 3881 | 3892 | 3874 | 3880 | 0 | -1.00(-0.03%) |
Aug 19, 2018 | 3891 | 3903 | 3876 | 3881 | 0 | +0.00(+0.00%) |
Aug 18, 2018 | 3891 | 3903 | 3876 | 3881 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 3891 | 3903 | 3876 | 3881 | 0 | -9.96(-0.26%) |
Aug 16, 2018 | 3903 | 3905 | 3875 | 3891 | 0 | -11.72(-0.30%) |
Aug 15, 2018 | 3870 | 3914 | 3870 | 3903 | 0 | +0.00(+0.00%) |
Aug 14, 2018 | 3870 | 3914 | 3870 | 3903 | 0 | +30.13(+0.78%) |
Aug 13, 2018 | 3899 | 3906 | 3867 | 3873 | 0 | -26.57(-0.68%) |
Aug 12, 2018 | 3919 | 3919 | 3866 | 3899 | 0 | +0.00(+0.00%) |
Aug 11, 2018 | 3919 | 3919 | 3866 | 3899 | 0 | +0.00(+0.00%) |
Aug 10, 2018 | 3919 | 3919 | 3866 | 3899 | 0 | -20.02(-0.51%) |
Aug 09, 2018 | 3938 | 3939 | 3906 | 3919 | 0 | -18.01(-0.46%) |
Aug 08, 2018 | 3945 | 3961 | 3931 | 3937 | 0 | -7.21(-0.18%) |
Aug 07, 2018 | 3971 | 3977 | 3942 | 3945 | 0 | -27.88(-0.70%) |
Aug 06, 2018 | 3982 | 3985 | 3968 | 3972 | 0 | -29.13(-0.73%) |
Aug 05, 2018 | 3987 | 4025 | 3987 | 4002 | 0 | +0.00(+0.00%) |
Aug 04, 2018 | 3987 | 4025 | 3987 | 4002 | 0 | +0.00(+0.00%) |
Aug 03, 2018 | 3987 | 4025 | 3987 | 4002 | 0 | +14.25(+0.36%) |
Aug 02, 2018 | 3996 | 3998 | 3960 | 3987 | 0 | -9.11(-0.23%) |