Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3683 | 3726 | 3602 | 3660 | 0 | +3.74(+0.10%) |
Dec 28, 2018 | 3684 | 3724 | 3612 | 3656 | 0 | -15.10(-0.41%) |
Dec 27, 2018 | 3598 | 3676 | 3518 | 3672 | 0 | +18.45(+0.51%) |
Dec 26, 2018 | 3493 | 3660 | 3424 | 3653 | 0 | +176.14(+5.07%) |
Dec 24, 2018 | 3512 | 3579 | 3461 | 3477 | 0 | -68.71(-1.94%) |
Dec 21, 2018 | 3641 | 3709 | 3532 | 3546 | 0 | -75.03(-2.07%) |
Dec 20, 2018 | 3655 | 3723 | 3583 | 3621 | 0 | -53.52(-1.46%) |
Dec 19, 2018 | 3732 | 3883 | 3655 | 3674 | 0 | -58.75(-1.57%) |
Dec 18, 2018 | 3696 | 3790 | 3669 | 3733 | 0 | +59.93(+1.63%) |
Dec 17, 2018 | 3699 | 3796 | 3647 | 3673 | 0 | -43.81(-1.18%) |
Dec 14, 2018 | 3722 | 3795 | 3696 | 3717 | 0 | -39.25(-1.04%) |
Dec 13, 2018 | 3802 | 3821 | 3736 | 3756 | 0 | -25.42(-0.67%) |
Dec 12, 2018 | 3832 | 3902 | 3777 | 3782 | 0 | -1.38(-0.04%) |
Dec 11, 2018 | 3870 | 3893 | 3761 | 3783 | 0 | -20.59(-0.54%) |
Dec 10, 2018 | 3802 | 3846 | 3752 | 3804 | 0 | -9.44(-0.25%) |
Dec 07, 2018 | 3871 | 3888 | 3775 | 3813 | 0 | -78.98(-2.03%) |
Dec 06, 2018 | 3758 | 3900 | 3703 | 3892 | 0 | +46.98(+1.22%) |
Dec 04, 2018 | 3997 | 4030 | 3839 | 3845 | 0 | -173.20(-4.31%) |
Dec 03, 2018 | 4111 | 4137 | 3964 | 4018 | 0 | -30.68(-0.76%) |
Nov 30, 2018 | 4023 | 4063 | 3988 | 4049 | 0 | +24.02(+0.60%) |
Nov 29, 2018 | 4096 | 4129 | 3985 | 4025 | 0 | -100.64(-2.44%) |
Nov 28, 2018 | 3984 | 4137 | 3891 | 4125 | 0 | +138.77(+3.48%) |
Nov 27, 2018 | 4035 | 4073 | 3959 | 3987 | 0 | -72.00(-1.77%) |
Nov 26, 2018 | 4072 | 4102 | 4022 | 4059 | 0 | +45.91(+1.14%) |
Nov 23, 2018 | 3976 | 4045 | 3954 | 4013 | 0 | +14.63(+0.37%) |
Nov 21, 2018 | 3998 | 3998 | 3998 | 3998 | 0 | +56.25(+1.43%) |
Nov 20, 2018 | 3901 | 4032 | 3883 | 3942 | 0 | -14.21(-0.36%) |
Nov 19, 2018 | 3968 | 4003 | 3898 | 3956 | 0 | -4.49(-0.11%) |
Nov 16, 2018 | 3950 | 3995 | 3916 | 3961 | 0 | -2.57(-0.06%) |
Nov 15, 2018 | 3869 | 3990 | 3818 | 3963 | 0 | +70.01(+1.80%) |
Nov 14, 2018 | 3986 | 4030 | 3887 | 3893 | 0 | -52.33(-1.33%) |
Nov 13, 2018 | 3915 | 4029 | 3901 | 3945 | 0 | +51.69(+1.33%) |
Nov 12, 2018 | 3970 | 3995 | 3886 | 3894 | 0 | -109.74(-2.74%) |
Nov 09, 2018 | 4042 | 4096 | 3952 | 4004 | 0 | -47.97(-1.18%) |
Nov 08, 2018 | 3992 | 4091 | 3942 | 4052 | 0 | +23.67(+0.59%) |
Nov 07, 2018 | 4042 | 4072 | 3947 | 4028 | 0 | +19.38(+0.48%) |
Nov 06, 2018 | 4021 | 4083 | 3975 | 4008 | 0 | -19.17(-0.48%) |
Nov 05, 2018 | 4126 | 4159 | 3991 | 4028 | 0 | -109.01(-2.64%) |
Nov 02, 2018 | 4153 | 4187 | 4045 | 4137 | 0 | +6.80(+0.16%) |
Nov 01, 2018 | 3975 | 4163 | 3948 | 4130 | 0 | +177.76(+4.50%) |
Oct 31, 2018 | 3972 | 4069 | 3903 | 3952 | 0 | +46.30(+1.19%) |
Oct 30, 2018 | 3686 | 3918 | 3661 | 3906 | 0 | +213.32(+5.78%) |
Oct 29, 2018 | 3701 | 3800 | 3648 | 3692 | 0 | +20.40(+0.56%) |
Oct 26, 2018 | 3883 | 3973 | 3608 | 3672 | 0 | -800.17(-17.89%) |
Oct 24, 2018 | 4579 | 4675 | 4464 | 4472 | 0 | -127.31(-2.77%) |
Oct 23, 2018 | 4481 | 4623 | 4405 | 4600 | 0 | +54.76(+1.20%) |
Oct 22, 2018 | 4600 | 4624 | 4525 | 4545 | 0 | -36.93(-0.81%) |
Oct 19, 2018 | 4638 | 4657 | 4531 | 4582 | 0 | -64.08(-1.38%) |
Oct 18, 2018 | 4740 | 4753 | 4619 | 4646 | 0 | -108.65(-2.29%) |
Oct 17, 2018 | 4750 | 4787 | 4663 | 4754 | 0 | -19.12(-0.40%) |
Oct 16, 2018 | 4744 | 4792 | 4680 | 4774 | 0 | +46.25(+0.98%) |
Oct 15, 2018 | 4690 | 4786 | 4686 | 4727 | 0 | -15.94(-0.34%) |
Oct 12, 2018 | 4852 | 4858 | 4672 | 4743 | 0 | -38.59(-0.81%) |
Oct 11, 2018 | 4837 | 4914 | 4777 | 4782 | 0 | -75.18(-1.55%) |
Oct 10, 2018 | 4936 | 4974 | 4847 | 4857 | 0 | -53.12(-1.08%) |
Oct 09, 2018 | 4954 | 5031 | 4896 | 4910 | 0 | -230.36(-4.48%) |
Oct 08, 2018 | 5110 | 5159 | 5076 | 5140 | 0 | +27.65(+0.54%) |
Oct 05, 2018 | 5202 | 5242 | 5082 | 5113 | 0 | -86.53(-1.66%) |
Oct 04, 2018 | 5177 | 5233 | 5162 | 5199 | 0 | +0.05(+0.00%) |
Oct 03, 2018 | 5189 | 5245 | 5122 | 5199 | 0 | +19.18(+0.37%) |
Oct 02, 2018 | 5262 | 5307 | 5166 | 5180 | 0 | -97.70(-1.85%) |