Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6353 | 6596 | 6349 | 6536 | 0 | +282.77(+4.52%) |
Dec 28, 2018 | 6299 | 6396 | 6100 | 6253 | 0 | +12.52(+0.20%) |
Dec 27, 2018 | 6108 | 6241 | 5863 | 6241 | 0 | +46.32(+0.75%) |
Dec 26, 2018 | 5712 | 6215 | 5647 | 6195 | 0 | +483.09(+8.46%) |
Dec 24, 2018 | 5910 | 6121 | 5707 | 5712 | 0 | -305.43(-5.08%) |
Dec 21, 2018 | 6443 | 6459 | 5892 | 6017 | 0 | -346.52(-5.45%) |
Dec 20, 2018 | 6463 | 6591 | 6151 | 6363 | 0 | -151.25(-2.32%) |
Dec 19, 2018 | 6593 | 6859 | 6441 | 6515 | 0 | -101.80(-1.54%) |
Dec 18, 2018 | 6430 | 6734 | 6430 | 6617 | 0 | +198.79(+3.10%) |
Dec 17, 2018 | 6508 | 6666 | 6376 | 6418 | 0 | -98.58(-1.51%) |
Dec 14, 2018 | 6638 | 6781 | 6471 | 6516 | 0 | -224.21(-3.33%) |
Dec 13, 2018 | 6780 | 6821 | 6639 | 6741 | 0 | +27.86(+0.42%) |
Dec 12, 2018 | 6537 | 6881 | 6508 | 6713 | 0 | +233.02(+3.60%) |
Dec 11, 2018 | 6694 | 6704 | 6417 | 6480 | 0 | -106.84(-1.62%) |
Dec 10, 2018 | 6452 | 6623 | 6364 | 6586 | 0 | +111.09(+1.72%) |
Dec 07, 2018 | 6899 | 6941 | 6432 | 6475 | 0 | -433.13(-6.27%) |
Dec 06, 2018 | 6553 | 6917 | 6524 | 6909 | 0 | +184.28(+2.74%) |
Dec 04, 2018 | 7037 | 7223 | 6709 | 6724 | 0 | -365.46(-5.15%) |
Dec 03, 2018 | 7160 | 7295 | 6950 | 7090 | 0 | +101.81(+1.46%) |
Nov 30, 2018 | 7034 | 7102 | 6913 | 6988 | 0 | -64.07(-0.91%) |
Nov 29, 2018 | 6895 | 7095 | 6728 | 7052 | 0 | +148.96(+2.16%) |
Nov 28, 2018 | 6643 | 6936 | 6432 | 6903 | 0 | +391.09(+6.01%) |
Nov 27, 2018 | 6331 | 6572 | 6256 | 6512 | 0 | +127.00(+1.99%) |
Nov 26, 2018 | 6363 | 6503 | 6199 | 6385 | 0 | +63.74(+1.01%) |
Nov 23, 2018 | 6353 | 6484 | 6273 | 6321 | 0 | -80.83(-1.26%) |
Nov 21, 2018 | 6402 | 6402 | 6402 | 6402 | 0 | -118.40(-1.82%) |
Nov 20, 2018 | 6219 | 6749 | 6106 | 6520 | 0 | -88.40(-1.34%) |
Nov 19, 2018 | 6931 | 6963 | 6573 | 6609 | 0 | -381.08(-5.45%) |
Nov 16, 2018 | 7013 | 7125 | 6863 | 6990 | 0 | -94.12(-1.33%) |
Nov 15, 2018 | 6973 | 7144 | 6891 | 7084 | 0 | +81.26(+1.16%) |
Nov 14, 2018 | 7337 | 7372 | 6797 | 7003 | 0 | -187.33(-2.61%) |
Nov 13, 2018 | 7205 | 7414 | 7061 | 7190 | 0 | +7.88(+0.11%) |
Nov 12, 2018 | 7327 | 7388 | 7098 | 7182 | 0 | -229.46(-3.10%) |
Nov 09, 2018 | 7597 | 7644 | 7278 | 7412 | 0 | -353.03(-4.55%) |
Nov 08, 2018 | 8011 | 8110 | 7732 | 7765 | 0 | -233.61(-2.92%) |
Nov 07, 2018 | 7642 | 8024 | 7595 | 7998 | 0 | +406.78(+5.36%) |
Nov 06, 2018 | 7687 | 7821 | 7456 | 7592 | 0 | -112.25(-1.46%) |
Nov 05, 2018 | 7598 | 7755 | 7418 | 7704 | 0 | +154.73(+2.05%) |
Nov 02, 2018 | 7766 | 7861 | 7530 | 7549 | 0 | -201.93(-2.61%) |
Nov 01, 2018 | 7439 | 7777 | 7245 | 7751 | 0 | +380.98(+5.17%) |
Oct 31, 2018 | 7272 | 7607 | 7206 | 7370 | 0 | +389.87(+5.59%) |
Oct 30, 2018 | 6730 | 7095 | 6624 | 6980 | 0 | +23.70(+0.34%) |
Oct 29, 2018 | 7455 | 7519 | 6726 | 6956 | 0 | -365.97(-5.00%) |
Oct 26, 2018 | 7339 | 7668 | 7139 | 7322 | 0 | -48.82(-0.66%) |
Oct 24, 2018 | 8115 | 8132 | 7344 | 7371 | 0 | -765.04(-9.40%) |
Oct 23, 2018 | 7766 | 8220 | 7736 | 8136 | 0 | +88.45(+1.10%) |
Oct 22, 2018 | 8135 | 8201 | 7823 | 8048 | 0 | -76.36(-0.94%) |
Oct 19, 2018 | 8572 | 8689 | 8113 | 8124 | 0 | -342.79(-4.05%) |
Oct 18, 2018 | 8808 | 8845 | 8451 | 8467 | 0 | -439.22(-4.93%) |
Oct 17, 2018 | 9239 | 9280 | 8706 | 8906 | 0 | +446.85(+5.28%) |
Oct 16, 2018 | 8236 | 8497 | 8072 | 8459 | 0 | +324.01(+3.98%) |
Oct 15, 2018 | 8245 | 8284 | 7984 | 8135 | 0 | -156.95(-1.89%) |
Oct 12, 2018 | 8292 | 8335 | 8032 | 8292 | 0 | +450.74(+5.75%) |
Oct 11, 2018 | 7935 | 8161 | 7712 | 7842 | 0 | -116.94(-1.47%) |
Oct 10, 2018 | 8633 | 8673 | 7946 | 7958 | 0 | -728.06(-8.38%) |
Oct 09, 2018 | 8510 | 8760 | 8476 | 8687 | 0 | +161.35(+1.89%) |
Oct 08, 2018 | 8429 | 8619 | 8257 | 8525 | 0 | -54.91(-0.64%) |
Oct 05, 2018 | 8786 | 8877 | 8376 | 8580 | 0 | -300.34(-3.38%) |
Oct 04, 2018 | 9179 | 9180 | 8801 | 8880 | 0 | -327.18(-3.55%) |
Oct 03, 2018 | 9244 | 9302 | 9155 | 9208 | 0 | -2.22(-0.02%) |
Oct 02, 2018 | 9387 | 9446 | 9129 | 9210 | 0 | -104.74(-1.12%) |