Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3972 | 4069 | 3903 | 3952 | 0 | +46.30(+1.19%) |
Oct 30, 2018 | 3686 | 3918 | 3661 | 3906 | 0 | +213.32(+5.78%) |
Oct 29, 2018 | 3701 | 3800 | 3648 | 3692 | 0 | +20.40(+0.56%) |
Oct 26, 2018 | 3883 | 3973 | 3608 | 3672 | 0 | -800.17(-17.89%) |
Oct 24, 2018 | 4579 | 4675 | 4464 | 4472 | 0 | -127.31(-2.77%) |
Oct 23, 2018 | 4481 | 4623 | 4405 | 4600 | 0 | +54.76(+1.20%) |
Oct 22, 2018 | 4600 | 4624 | 4525 | 4545 | 0 | -36.93(-0.81%) |
Oct 19, 2018 | 4638 | 4657 | 4531 | 4582 | 0 | -64.08(-1.38%) |
Oct 18, 2018 | 4740 | 4753 | 4619 | 4646 | 0 | -108.65(-2.29%) |
Oct 17, 2018 | 4750 | 4787 | 4663 | 4754 | 0 | -19.12(-0.40%) |
Oct 16, 2018 | 4744 | 4792 | 4680 | 4774 | 0 | +46.25(+0.98%) |
Oct 15, 2018 | 4690 | 4786 | 4686 | 4727 | 0 | -15.94(-0.34%) |
Oct 12, 2018 | 4852 | 4858 | 4672 | 4743 | 0 | -38.59(-0.81%) |
Oct 11, 2018 | 4837 | 4914 | 4777 | 4782 | 0 | -75.18(-1.55%) |
Oct 10, 2018 | 4936 | 4974 | 4847 | 4857 | 0 | -53.12(-1.08%) |
Oct 09, 2018 | 4954 | 5031 | 4896 | 4910 | 0 | -230.36(-4.48%) |
Oct 08, 2018 | 5110 | 5159 | 5076 | 5140 | 0 | +27.65(+0.54%) |
Oct 05, 2018 | 5202 | 5242 | 5082 | 5113 | 0 | -86.53(-1.66%) |
Oct 04, 2018 | 5177 | 5233 | 5162 | 5199 | 0 | +0.05(+0.00%) |
Oct 03, 2018 | 5189 | 5245 | 5122 | 5199 | 0 | +19.18(+0.37%) |
Oct 02, 2018 | 5262 | 5307 | 5166 | 5180 | 0 | -97.70(-1.85%) |
Oct 01, 2018 | 5354 | 5385 | 5271 | 5278 | 0 | -56.09(-1.05%) |
Sep 28, 2018 | 5426 | 5462 | 5285 | 5334 | 0 | -94.88(-1.75%) |
Sep 27, 2018 | 5460 | 5480 | 5418 | 5429 | 0 | -34.06(-0.62%) |
Sep 26, 2018 | 5492 | 5513 | 5454 | 5463 | 0 | -21.87(-0.40%) |
Sep 25, 2018 | 5513 | 5552 | 5456 | 5485 | 0 | -27.39(-0.50%) |
Sep 24, 2018 | 5583 | 5617 | 5494 | 5512 | 0 | -97.93(-1.75%) |
Sep 21, 2018 | 5614 | 5654 | 5591 | 5610 | 0 | +3.42(+0.06%) |
Sep 20, 2018 | 5650 | 5680 | 5579 | 5607 | 0 | -25.45(-0.45%) |
Sep 19, 2018 | 5633 | 5701 | 5590 | 5632 | 0 | +33.79(+0.60%) |
Sep 18, 2018 | 5637 | 5676 | 5572 | 5598 | 0 | -46.30(-0.82%) |
Sep 17, 2018 | 5651 | 5701 | 5634 | 5645 | 0 | -8.20(-0.15%) |
Sep 14, 2018 | 5628 | 5680 | 5592 | 5653 | 0 | +43.81(+0.78%) |
Sep 13, 2018 | 5614 | 5634 | 5531 | 5609 | 0 | +17.55(+0.31%) |
Sep 12, 2018 | 5648 | 5678 | 5532 | 5591 | 0 | -102.22(-1.80%) |
Sep 11, 2018 | 5690 | 5748 | 5652 | 5694 | 0 | -0.12(-0.00%) |
Sep 10, 2018 | 5702 | 5727 | 5646 | 5694 | 0 | +35.29(+0.62%) |
Sep 07, 2018 | 5677 | 5720 | 5632 | 5658 | 0 | -45.01(-0.79%) |
Sep 06, 2018 | 5698 | 5756 | 5687 | 5704 | 0 | -7.81(-0.14%) |
Sep 05, 2018 | 5667 | 5751 | 5651 | 5711 | 0 | +25.32(+0.45%) |
Sep 04, 2018 | 5715 | 5747 | 5662 | 5686 | 0 | -41.35(-0.72%) |
Aug 31, 2018 | 5727 | 5727 | 5727 | 5727 | 0 | -41.00(-0.71%) |
Aug 30, 2018 | 5835 | 5850 | 5737 | 5768 | 0 | -82.29(-1.41%) |
Aug 29, 2018 | 5773 | 5866 | 5741 | 5851 | 0 | +78.37(+1.36%) |
Aug 28, 2018 | 5796 | 5810 | 5749 | 5772 | 0 | -7.98(-0.14%) |
Aug 27, 2018 | 5724 | 5815 | 5694 | 5780 | 0 | +81.69(+1.43%) |
Aug 24, 2018 | 5722 | 5735 | 5683 | 5699 | 0 | -12.67(-0.22%) |
Aug 23, 2018 | 5781 | 5798 | 5703 | 5711 | 0 | -62.14(-1.08%) |
Aug 22, 2018 | 5772 | 5828 | 5729 | 5773 | 0 | -8.95(-0.15%) |
Aug 21, 2018 | 5750 | 5803 | 5694 | 5782 | 0 | +83.57(+1.47%) |
Aug 20, 2018 | 5711 | 5756 | 5686 | 5699 | 0 | +13.86(+0.24%) |
Aug 17, 2018 | 5636 | 5720 | 5619 | 5685 | 0 | +58.42(+1.04%) |
Aug 16, 2018 | 5612 | 5700 | 5543 | 5626 | 0 | +60.17(+1.08%) |
Aug 15, 2018 | 5472 | 5575 | 5432 | 5566 | 0 | +88.66(+1.62%) |
Aug 14, 2018 | 5455 | 5537 | 5436 | 5478 | 0 | +13.73(+0.25%) |
Aug 13, 2018 | 5476 | 5531 | 5428 | 5464 | 0 | -18.60(-0.34%) |
Aug 10, 2018 | 5515 | 5580 | 5436 | 5483 | 0 | -53.16(-0.96%) |
Aug 09, 2018 | 5594 | 5628 | 5521 | 5536 | 0 | -46.11(-0.83%) |
Aug 08, 2018 | 5576 | 5628 | 5551 | 5582 | 0 | -5.92(-0.11%) |
Aug 07, 2018 | 5567 | 5674 | 5541 | 5588 | 0 | +101.62(+1.85%) |
Aug 06, 2018 | 5497 | 5525 | 5460 | 5486 | 0 | +10.89(+0.20%) |
Aug 03, 2018 | 5499 | 5535 | 5435 | 5475 | 0 | -3.52(-0.06%) |
Aug 02, 2018 | 5507 | 5546 | 5458 | 5479 | 0 | -78.35(-1.41%) |