Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7412 | 7575 | 7357 | 7444 | 0 | +166.39(+2.29%) |
Oct 30, 2018 | 7142 | 7292 | 7049 | 7278 | 0 | +114.80(+1.60%) |
Oct 29, 2018 | 7531 | 7606 | 7039 | 7163 | 0 | -286.84(-3.85%) |
Oct 26, 2018 | 7685 | 7690 | 7342 | 7450 | 0 | -40.48(-0.54%) |
Oct 24, 2018 | 7717 | 7859 | 7477 | 7491 | 0 | -247.27(-3.20%) |
Oct 23, 2018 | 7944 | 7947 | 7664 | 7738 | 0 | -301.12(-3.75%) |
Oct 22, 2018 | 8155 | 8229 | 7996 | 8039 | 0 | -87.07(-1.07%) |
Oct 19, 2018 | 8336 | 8381 | 8091 | 8126 | 0 | -197.59(-2.37%) |
Oct 18, 2018 | 8436 | 8476 | 8303 | 8324 | 0 | -147.50(-1.74%) |
Oct 17, 2018 | 8418 | 8530 | 8288 | 8471 | 0 | +15.62(+0.18%) |
Oct 16, 2018 | 8461 | 8592 | 8422 | 8455 | 0 | +31.31(+0.37%) |
Oct 15, 2018 | 8305 | 8469 | 8179 | 8424 | 0 | +96.06(+1.15%) |
Oct 12, 2018 | 8351 | 8373 | 8114 | 8328 | 0 | +126.28(+1.54%) |
Oct 11, 2018 | 8255 | 8532 | 8188 | 8202 | 0 | -65.86(-0.80%) |
Oct 10, 2018 | 8413 | 8423 | 8253 | 8268 | 0 | -180.86(-2.14%) |
Oct 09, 2018 | 8218 | 8531 | 8216 | 8449 | 0 | +205.83(+2.50%) |
Oct 08, 2018 | 8179 | 8285 | 8074 | 8243 | 0 | +47.69(+0.58%) |
Oct 05, 2018 | 8432 | 8435 | 8048 | 8195 | 0 | -210.10(-2.50%) |
Oct 04, 2018 | 8445 | 8445 | 8307 | 8405 | 0 | -69.77(-0.82%) |
Oct 03, 2018 | 8293 | 8573 | 8293 | 8475 | 0 | +117.69(+1.41%) |
Oct 02, 2018 | 8356 | 8465 | 8331 | 8357 | 0 | -24.27(-0.29%) |
Oct 01, 2018 | 8321 | 8507 | 8245 | 8381 | 0 | +108.65(+1.31%) |
Sep 28, 2018 | 8287 | 8432 | 8224 | 8273 | 0 | -30.29(-0.36%) |
Sep 27, 2018 | 8248 | 8425 | 8183 | 8303 | 0 | +63.23(+0.77%) |
Sep 26, 2018 | 8269 | 8461 | 8227 | 8240 | 0 | -62.29(-0.75%) |
Sep 25, 2018 | 8195 | 8331 | 8148 | 8302 | 0 | +141.64(+1.74%) |
Sep 24, 2018 | 8204 | 8256 | 8050 | 8161 | 0 | -102.25(-1.24%) |
Sep 21, 2018 | 8316 | 8356 | 8131 | 8263 | 0 | -39.60(-0.48%) |
Sep 20, 2018 | 8289 | 8318 | 8198 | 8302 | 0 | +69.31(+0.84%) |
Sep 19, 2018 | 8291 | 8376 | 8120 | 8233 | 0 | -70.41(-0.85%) |
Sep 18, 2018 | 8095 | 8335 | 8034 | 8303 | 0 | +206.76(+2.55%) |
Sep 17, 2018 | 8314 | 8414 | 8080 | 8097 | 0 | -216.22(-2.60%) |
Sep 14, 2018 | 8162 | 8334 | 8158 | 8313 | 0 | +141.27(+1.73%) |
Sep 13, 2018 | 7957 | 8183 | 7951 | 8172 | 0 | +228.30(+2.87%) |
Sep 12, 2018 | 7758 | 7990 | 7680 | 7943 | 0 | +172.66(+2.22%) |
Sep 11, 2018 | 7749 | 7810 | 7557 | 7771 | 0 | -22.38(-0.29%) |
Sep 10, 2018 | 7738 | 7906 | 7734 | 7793 | 0 | +74.58(+0.97%) |
Sep 07, 2018 | 7844 | 7852 | 7620 | 7718 | 0 | -166.24(-2.11%) |
Sep 06, 2018 | 8111 | 8155 | 7832 | 7885 | 0 | -204.91(-2.53%) |
Sep 05, 2018 | 8306 | 8310 | 8046 | 8090 | 0 | -261.91(-3.14%) |
Sep 04, 2018 | 8414 | 8430 | 8292 | 8352 | 0 | -74.61(-0.89%) |
Aug 31, 2018 | 8426 | 8426 | 8426 | 8426 | 0 | -5.30(-0.06%) |
Aug 30, 2018 | 8524 | 8543 | 8412 | 8431 | 0 | -132.90(-1.55%) |
Aug 29, 2018 | 8487 | 8594 | 8455 | 8564 | 0 | +98.06(+1.16%) |
Aug 28, 2018 | 8512 | 8514 | 8297 | 8466 | 0 | -0.18(-0.00%) |
Aug 27, 2018 | 8470 | 8529 | 8442 | 8466 | 0 | +36.47(+0.43%) |
Aug 24, 2018 | 8460 | 8585 | 8384 | 8430 | 0 | -31.56(-0.37%) |
Aug 23, 2018 | 8403 | 8526 | 8334 | 8462 | 0 | +48.26(+0.57%) |
Aug 22, 2018 | 8418 | 8542 | 8401 | 8413 | 0 | -37.72(-0.45%) |
Aug 21, 2018 | 8423 | 8616 | 8416 | 8451 | 0 | +32.62(+0.39%) |
Aug 20, 2018 | 8344 | 8451 | 8288 | 8418 | 0 | +98.96(+1.19%) |
Aug 17, 2018 | 8300 | 8357 | 8175 | 8319 | 0 | +1.01(+0.01%) |
Aug 16, 2018 | 8124 | 8329 | 8122 | 8318 | 0 | +202.71(+2.50%) |
Aug 15, 2018 | 8361 | 8390 | 8077 | 8116 | 0 | -281.45(-3.35%) |
Aug 14, 2018 | 8545 | 8558 | 8356 | 8397 | 0 | -137.09(-1.61%) |
Aug 13, 2018 | 8361 | 8569 | 8351 | 8534 | 0 | +172.92(+2.07%) |
Aug 10, 2018 | 8330 | 8423 | 8328 | 8361 | 0 | -33.51(-0.40%) |
Aug 09, 2018 | 8445 | 8536 | 8354 | 8395 | 0 | -51.03(-0.60%) |
Aug 08, 2018 | 8281 | 8453 | 8228 | 8446 | 0 | +143.32(+1.73%) |
Aug 07, 2018 | 8414 | 8448 | 8296 | 8303 | 0 | -66.59(-0.80%) |
Aug 06, 2018 | 8320 | 8443 | 8295 | 8369 | 0 | +77.46(+0.93%) |
Aug 03, 2018 | 8348 | 8477 | 8239 | 8292 | 0 | -33.00(-0.40%) |
Aug 02, 2018 | 8351 | 8628 | 8151 | 8325 | 0 | +40.99(+0.49%) |