Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4993 | 5131 | 4931 | 5118 | 0 | +136.20(+2.73%) |
Nov 29, 2018 | 5031 | 5097 | 4940 | 4982 | 0 | -70.58(-1.40%) |
Nov 28, 2018 | 4984 | 5061 | 4847 | 5052 | 0 | +175.05(+3.59%) |
Nov 27, 2018 | 4846 | 4967 | 4792 | 4877 | 0 | -3.79(-0.08%) |
Nov 26, 2018 | 4821 | 4905 | 4731 | 4881 | 0 | +181.04(+3.85%) |
Nov 23, 2018 | 4624 | 4806 | 4613 | 4700 | 0 | +25.85(+0.55%) |
Nov 21, 2018 | 4674 | 4674 | 4674 | 4674 | 0 | -53.75(-1.14%) |
Nov 20, 2018 | 4446 | 4860 | 4397 | 4728 | 0 | +38.34(+0.82%) |
Nov 19, 2018 | 5060 | 5069 | 4676 | 4690 | 0 | -426.19(-8.33%) |
Nov 16, 2018 | 5033 | 5249 | 4987 | 5116 | 0 | -689.44(-11.88%) |
Nov 15, 2018 | 5602 | 5865 | 5565 | 5805 | 0 | +188.85(+3.36%) |
Nov 14, 2018 | 5798 | 5823 | 5510 | 5616 | 0 | -22.55(-0.40%) |
Nov 13, 2018 | 5525 | 5777 | 5509 | 5639 | 0 | +209.84(+3.87%) |
Nov 12, 2018 | 5712 | 5743 | 5402 | 5429 | 0 | -379.18(-6.53%) |
Nov 09, 2018 | 5767 | 5911 | 5704 | 5808 | 0 | -52.03(-0.89%) |
Nov 08, 2018 | 5911 | 5993 | 5751 | 5860 | 0 | -89.58(-1.51%) |
Nov 07, 2018 | 5976 | 6071 | 5869 | 5950 | 0 | +41.50(+0.70%) |
Nov 06, 2018 | 5890 | 5992 | 5844 | 5908 | 0 | +7.97(+0.14%) |
Nov 05, 2018 | 5966 | 5997 | 5748 | 5901 | 0 | -74.15(-1.24%) |
Nov 02, 2018 | 6036 | 6139 | 5850 | 5975 | 0 | -72.10(-1.19%) |
Nov 01, 2018 | 5875 | 6070 | 5756 | 6047 | 0 | +209.75(+3.59%) |
Oct 31, 2018 | 5793 | 5893 | 5662 | 5837 | 0 | +195.72(+3.47%) |
Oct 30, 2018 | 5261 | 5657 | 5235 | 5641 | 0 | +403.39(+7.70%) |
Oct 29, 2018 | 5633 | 5651 | 5028 | 5238 | 0 | -253.95(-4.62%) |
Oct 26, 2018 | 5471 | 5662 | 5342 | 5492 | 0 | +69.22(+1.28%) |
Oct 24, 2018 | 5915 | 5961 | 5408 | 5423 | 0 | -540.99(-9.07%) |
Oct 23, 2018 | 5915 | 6036 | 5820 | 5964 | 0 | -195.19(-3.17%) |
Oct 22, 2018 | 6170 | 6262 | 6063 | 6159 | 0 | +37.93(+0.62%) |
Oct 19, 2018 | 6387 | 6426 | 6085 | 6121 | 0 | -220.54(-3.48%) |
Oct 18, 2018 | 6488 | 6526 | 6283 | 6341 | 0 | -105.06(-1.63%) |
Oct 17, 2018 | 6561 | 6601 | 6389 | 6446 | 0 | -59.98(-0.92%) |
Oct 16, 2018 | 6352 | 6523 | 6305 | 6506 | 0 | +256.93(+4.11%) |
Oct 15, 2018 | 6440 | 6469 | 6227 | 6250 | 0 | -209.84(-3.25%) |
Oct 12, 2018 | 6455 | 6543 | 6301 | 6459 | 0 | +245.95(+3.96%) |
Oct 11, 2018 | 6356 | 6497 | 6176 | 6213 | 0 | -199.72(-3.11%) |
Oct 10, 2018 | 6746 | 6788 | 6399 | 6413 | 0 | -430.84(-6.30%) |
Oct 09, 2018 | 6826 | 6922 | 6768 | 6844 | 0 | -6.33(-0.09%) |
Oct 08, 2018 | 6876 | 6984 | 6721 | 6850 | 0 | -99.23(-1.43%) |
Oct 05, 2018 | 7181 | 7236 | 6885 | 6950 | 0 | -250.39(-3.48%) |
Oct 04, 2018 | 7347 | 7384 | 7119 | 7200 | 0 | -179.90(-2.44%) |
Oct 03, 2018 | 7441 | 7479 | 7281 | 7380 | 0 | +5.91(+0.08%) |
Oct 02, 2018 | 7402 | 7519 | 7344 | 7374 | 0 | -46.29(-0.62%) |
Oct 01, 2018 | 7352 | 7516 | 7286 | 7420 | 0 | +140.78(+1.93%) |
Sep 28, 2018 | 7114 | 7307 | 7071 | 7279 | 0 | +262.57(+3.74%) |
Sep 27, 2018 | 7032 | 7063 | 6972 | 7017 | 0 | +21.23(+0.30%) |
Sep 26, 2018 | 7034 | 7093 | 6975 | 6996 | 0 | -32.27(-0.46%) |
Sep 25, 2018 | 7073 | 7100 | 6956 | 7028 | 0 | -6.82(-0.10%) |
Sep 24, 2018 | 6953 | 7044 | 6874 | 7035 | 0 | +45.08(+0.64%) |
Sep 21, 2018 | 7075 | 7119 | 6956 | 6990 | 0 | -70.65(-1.00%) |
Sep 20, 2018 | 7052 | 7118 | 6985 | 7060 | 0 | -67.24(-0.94%) |
Sep 19, 2018 | 7094 | 7159 | 7039 | 7128 | 0 | +26.06(+0.37%) |
Sep 18, 2018 | 7146 | 7260 | 7076 | 7101 | 0 | -40.15(-0.56%) |
Sep 17, 2018 | 7199 | 7242 | 7122 | 7142 | 0 | -89.91(-1.24%) |
Sep 14, 2018 | 7202 | 7304 | 7158 | 7232 | 0 | +101.78(+1.43%) |
Sep 13, 2018 | 7156 | 7249 | 7085 | 7130 | 0 | +59.04(+0.83%) |
Sep 12, 2018 | 7123 | 7157 | 6905 | 7071 | 0 | -98.33(-1.37%) |
Sep 11, 2018 | 7178 | 7258 | 7136 | 7169 | 0 | -51.30(-0.71%) |
Sep 10, 2018 | 7196 | 7263 | 7129 | 7220 | 0 | +55.88(+0.78%) |
Sep 07, 2018 | 7123 | 7304 | 7064 | 7164 | 0 | -41.05(-0.57%) |
Sep 06, 2018 | 7321 | 7332 | 7152 | 7206 | 0 | -133.14(-1.81%) |
Sep 05, 2018 | 7433 | 7471 | 7254 | 7339 | 0 | -109.78(-1.47%) |