Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 4023 | 4038 | 3982 | 3996 | 0 | -26.70(-0.66%) |
Jul 31, 2018 | 3985 | 4030 | 3984 | 4023 | 0 | +38.31(+0.96%) |
Jul 30, 2018 | 3975 | 3994 | 3971 | 3985 | 0 | +9.76(+0.25%) |
Jul 29, 2018 | 4029 | 4040 | 3967 | 3975 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 4029 | 4040 | 3967 | 3975 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 4029 | 4040 | 3967 | 3975 | 0 | -54.17(-1.34%) |
Jul 26, 2018 | 4041 | 4059 | 4024 | 4029 | 0 | -11.31(-0.28%) |
Jul 25, 2018 | 4035 | 4048 | 4019 | 4041 | 0 | +5.75(+0.14%) |
Jul 24, 2018 | 4003 | 4040 | 4003 | 4035 | 0 | +31.54(+0.79%) |
Jul 23, 2018 | 4020 | 4025 | 4000 | 4003 | 0 | -16.69(-0.42%) |
Jul 22, 2018 | 3976 | 4022 | 3973 | 4020 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 3976 | 4022 | 3973 | 4020 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 3976 | 4022 | 3973 | 4020 | 0 | +43.62(+1.10%) |
Jul 19, 2018 | 3981 | 3982 | 3962 | 3976 | 0 | -4.63(-0.12%) |
Jul 18, 2018 | 3962 | 3986 | 3962 | 3981 | 0 | +19.08(+0.48%) |
Jul 17, 2018 | 3928 | 3971 | 3918 | 3962 | 0 | +34.28(+0.87%) |
Jul 16, 2018 | 3912 | 3930 | 3897 | 3928 | 0 | +0.00(+0.00%) |
Jul 15, 2018 | 3912 | 3930 | 3897 | 3928 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 3912 | 3930 | 3897 | 3928 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 3912 | 3930 | 3897 | 3928 | 0 | +15.97(+0.41%) |
Jul 12, 2018 | 3922 | 3926 | 3907 | 3912 | 0 | -10.12(-0.26%) |
Jul 11, 2018 | 3941 | 3941 | 3907 | 3922 | 0 | -19.10(-0.48%) |
Jul 10, 2018 | 3942 | 3948 | 3930 | 3941 | 0 | -1.66(-0.04%) |
Jul 09, 2018 | 3912 | 3948 | 3910 | 3942 | 0 | +30.27(+0.77%) |
Jul 08, 2018 | 3899 | 3940 | 3899 | 3912 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 3899 | 3940 | 3899 | 3912 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 3899 | 3940 | 3899 | 3912 | 0 | +13.07(+0.34%) |
Jul 05, 2018 | 3882 | 3907 | 3882 | 3899 | 0 | +17.15(+0.44%) |
Jul 04, 2018 | 3890 | 3899 | 3879 | 3882 | 0 | -8.38(-0.22%) |
Jul 03, 2018 | 3924 | 3933 | 3888 | 3890 | 0 | -34.14(-0.87%) |
Jul 02, 2018 | 3892 | 3936 | 3888 | 3924 | 0 | +0.00(+0.00%) |