Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3189 | 3223 | 3145 | 3199 | 0 | -0.85(-0.03%) |
Nov 29, 2018 | 3218 | 3263 | 3154 | 3200 | 0 | +1.54(+0.05%) |
Nov 28, 2018 | 3137 | 3206 | 3074 | 3199 | 0 | +71.37(+2.28%) |
Nov 27, 2018 | 3117 | 3164 | 3080 | 3127 | 0 | -3.15(-0.10%) |
Nov 26, 2018 | 3123 | 3172 | 3088 | 3130 | 0 | +43.08(+1.40%) |
Nov 23, 2018 | 3061 | 3130 | 3056 | 3087 | 0 | +3.04(+0.10%) |
Nov 21, 2018 | 3084 | 3084 | 3084 | 3084 | 0 | +54.59(+1.80%) |
Nov 20, 2018 | 3032 | 3097 | 2984 | 3030 | 0 | -37.63(-1.23%) |
Nov 19, 2018 | 3107 | 3143 | 3037 | 3067 | 0 | -43.82(-1.41%) |
Nov 16, 2018 | 3056 | 3137 | 3037 | 3111 | 0 | +39.71(+1.29%) |
Nov 15, 2018 | 3029 | 3088 | 2979 | 3071 | 0 | +27.34(+0.90%) |
Nov 14, 2018 | 3084 | 3129 | 3029 | 3044 | 0 | -14.02(-0.46%) |
Nov 13, 2018 | 3058 | 3114 | 3019 | 3058 | 0 | +18.08(+0.59%) |
Nov 12, 2018 | 3094 | 3109 | 3018 | 3040 | 0 | -61.07(-1.97%) |
Nov 09, 2018 | 3119 | 3153 | 3050 | 3101 | 0 | -30.77(-0.98%) |
Nov 08, 2018 | 3118 | 3180 | 3092 | 3132 | 0 | -8.34(-0.27%) |
Nov 07, 2018 | 3190 | 3205 | 3085 | 3140 | 0 | -21.81(-0.69%) |
Nov 06, 2018 | 3132 | 3203 | 3113 | 3162 | 0 | +18.51(+0.59%) |
Nov 05, 2018 | 3167 | 3215 | 3112 | 3144 | 0 | -33.28(-1.05%) |
Nov 02, 2018 | 3161 | 3218 | 3115 | 3177 | 0 | +47.01(+1.50%) |
Nov 01, 2018 | 2994 | 3147 | 2982 | 3130 | 0 | +104.95(+3.47%) |
Oct 31, 2018 | 3060 | 3091 | 2996 | 3025 | 0 | -6.86(-0.23%) |
Oct 30, 2018 | 2904 | 3040 | 2884 | 3032 | 0 | +136.00(+4.70%) |
Oct 29, 2018 | 2926 | 3006 | 2863 | 2896 | 0 | -14.09(-0.48%) |
Oct 26, 2018 | 2985 | 3023 | 2872 | 2910 | 0 | -73.46(-2.46%) |
Oct 24, 2018 | 3085 | 3114 | 2975 | 2983 | 0 | -107.77(-3.49%) |
Oct 23, 2018 | 3035 | 3112 | 2986 | 3091 | 0 | +9.37(+0.30%) |
Oct 22, 2018 | 3100 | 3122 | 3054 | 3082 | 0 | -4.21(-0.14%) |
Oct 19, 2018 | 3121 | 3141 | 3070 | 3086 | 0 | -36.49(-1.17%) |
Oct 18, 2018 | 3154 | 3183 | 3096 | 3122 | 0 | -44.54(-1.41%) |
Oct 17, 2018 | 3163 | 3199 | 3115 | 3167 | 0 | -14.73(-0.46%) |
Oct 16, 2018 | 3123 | 3192 | 3083 | 3182 | 0 | +70.74(+2.27%) |
Oct 15, 2018 | 3094 | 3148 | 3077 | 3111 | 0 | +2.43(+0.08%) |
Oct 12, 2018 | 3131 | 3163 | 3060 | 3108 | 0 | +18.46(+0.60%) |
Oct 11, 2018 | 3127 | 3175 | 3074 | 3090 | 0 | -38.97(-1.25%) |
Oct 10, 2018 | 3205 | 3221 | 3123 | 3129 | 0 | -79.52(-2.48%) |
Oct 09, 2018 | 3293 | 3315 | 3189 | 3208 | 0 | -99.42(-3.01%) |
Oct 08, 2018 | 3291 | 3327 | 3264 | 3308 | 0 | +1.90(+0.06%) |
Oct 05, 2018 | 3384 | 3407 | 3253 | 3306 | 0 | -71.50(-2.12%) |
Oct 04, 2018 | 3396 | 3461 | 3338 | 3377 | 0 | -53.89(-1.57%) |
Oct 03, 2018 | 3533 | 3574 | 3362 | 3431 | 0 | -95.66(-2.71%) |
Oct 02, 2018 | 3550 | 3593 | 3503 | 3527 | 0 | -31.02(-0.87%) |
Oct 01, 2018 | 3630 | 3666 | 3535 | 3558 | 0 | -66.86(-1.84%) |
Sep 28, 2018 | 3633 | 3681 | 3598 | 3625 | 0 | -12.75(-0.35%) |
Sep 27, 2018 | 3681 | 3695 | 3618 | 3638 | 0 | -36.41(-0.99%) |
Sep 26, 2018 | 3710 | 3733 | 3662 | 3674 | 0 | -26.87(-0.73%) |
Sep 25, 2018 | 3726 | 3737 | 3680 | 3701 | 0 | -11.67(-0.31%) |
Sep 24, 2018 | 3746 | 3757 | 3673 | 3713 | 0 | -53.57(-1.42%) |
Sep 21, 2018 | 3762 | 3866 | 3739 | 3766 | 0 | +15.48(+0.41%) |
Sep 20, 2018 | 3735 | 3773 | 3688 | 3751 | 0 | +35.29(+0.95%) |
Sep 19, 2018 | 3750 | 3788 | 3696 | 3715 | 0 | -30.95(-0.83%) |
Sep 18, 2018 | 3724 | 3774 | 3664 | 3746 | 0 | +14.98(+0.40%) |
Sep 17, 2018 | 3773 | 3795 | 3715 | 3731 | 0 | -41.53(-1.10%) |
Sep 14, 2018 | 3758 | 3817 | 3741 | 3773 | 0 | +13.66(+0.36%) |
Sep 13, 2018 | 3742 | 3798 | 3713 | 3759 | 0 | +27.08(+0.73%) |
Sep 12, 2018 | 3717 | 3779 | 3657 | 3732 | 0 | -35.30(-0.94%) |
Sep 11, 2018 | 3717 | 3795 | 3695 | 3767 | 0 | +42.66(+1.15%) |
Sep 10, 2018 | 3725 | 3772 | 3672 | 3725 | 0 | +13.78(+0.37%) |
Sep 07, 2018 | 3698 | 3785 | 3683 | 3711 | 0 | +52.17(+1.43%) |
Sep 06, 2018 | 3728 | 3745 | 3646 | 3659 | 0 | -61.46(-1.65%) |
Sep 05, 2018 | 3672 | 3733 | 3656 | 3720 | 0 | +35.75(+0.97%) |