Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8293 | 8446 | 8243 | 8275 | 0 | +8.02(+0.10%) |
Nov 29, 2018 | 8242 | 8319 | 8014 | 8267 | 0 | +12.40(+0.15%) |
Nov 28, 2018 | 8051 | 8316 | 7964 | 8254 | 0 | +253.09(+3.16%) |
Nov 27, 2018 | 7995 | 8110 | 7947 | 8001 | 0 | -57.06(-0.71%) |
Nov 26, 2018 | 7936 | 8078 | 7904 | 8058 | 0 | +216.07(+2.76%) |
Nov 23, 2018 | 7840 | 8013 | 7729 | 7842 | 0 | -8.65(-0.11%) |
Nov 21, 2018 | 7851 | 7851 | 7851 | 7851 | 0 | +95.63(+1.23%) |
Nov 20, 2018 | 7774 | 7859 | 7653 | 7755 | 0 | -128.73(-1.63%) |
Nov 19, 2018 | 7869 | 8029 | 7765 | 7884 | 0 | -0.39(-0.00%) |
Nov 16, 2018 | 7753 | 7905 | 7640 | 7884 | 0 | +87.09(+1.12%) |
Nov 15, 2018 | 7723 | 7805 | 7575 | 7797 | 0 | +88.08(+1.14%) |
Nov 14, 2018 | 7757 | 7937 | 7682 | 7709 | 0 | -40.87(-0.53%) |
Nov 13, 2018 | 7748 | 7893 | 7709 | 7750 | 0 | -3.49(-0.05%) |
Nov 12, 2018 | 7922 | 7962 | 7713 | 7753 | 0 | -136.46(-1.73%) |
Nov 09, 2018 | 8108 | 8163 | 7840 | 7890 | 0 | -268.58(-3.29%) |
Nov 08, 2018 | 8182 | 8269 | 8096 | 8158 | 0 | -58.90(-0.72%) |
Nov 07, 2018 | 8147 | 8264 | 8019 | 8217 | 0 | +217.65(+2.72%) |
Nov 06, 2018 | 7960 | 8126 | 7960 | 8000 | 0 | +20.27(+0.25%) |
Nov 05, 2018 | 8243 | 8313 | 7918 | 7979 | 0 | -230.85(-2.81%) |
Nov 02, 2018 | 8087 | 8222 | 7913 | 8210 | 0 | +154.16(+1.91%) |
Nov 01, 2018 | 7800 | 8215 | 7455 | 8056 | 0 | +611.75(+8.22%) |
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%) |