Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 18, 2018 | 3494 | 3494 | 0 | +0.00(+0.00%) | ||
Dec 03, 2018 | 3817 | 3817 | 3817 | 0 | -301.31(-7.32%) | |
Dec 02, 2018 | 4115 | 4115 | 4119 | 0 | -18.55(-0.45%) | |
Dec 01, 2018 | 4225 | 4225 | 4137 | 0 | +162.20(+4.08%) | |
Nov 30, 2018 | 4225 | 4225 | 3975 | 0 | -253.82(-6.00%) | |
Nov 29, 2018 | 4225 | 4225 | 4229 | 0 | +40.84(+0.98%) | |
Nov 28, 2018 | 4192 | 4192 | 4188 | 0 | +396.91(+10.47%) | |
Nov 27, 2018 | 3793 | 3793 | 3791 | 0 | +85.85(+2.32%) | |
Nov 26, 2018 | 3646 | 3646 | 3705 | 0 | -232.17(-5.90%) | |
Nov 25, 2018 | 3938 | 3938 | 3937 | 0 | +107.37(+2.80%) | |
Nov 24, 2018 | 4414 | 4414 | 3830 | 0 | -455.97(-10.64%) | |
Nov 23, 2018 | 4414 | 4414 | 4286 | 0 | -2.24(-0.05%) | |
Nov 22, 2018 | 4414 | 4414 | 4288 | 0 | -241.05(-5.32%) | |
Nov 21, 2018 | 4471 | 4471 | 4529 | 0 | +241.31(+5.63%) | |
Nov 20, 2018 | 4256 | 4256 | 4288 | 0 | -529.44(-10.99%) | |
Nov 19, 2018 | 4794 | 4794 | 4817 | 0 | -737.40(-13.28%) | |
Nov 18, 2018 | 5544 | 5544 | 5555 | 0 | +56.80(+1.03%) | |
Nov 17, 2018 | 5494 | 5494 | 5498 | 0 | +17.99(+0.33%) | |
Nov 16, 2018 | 5494 | 5494 | 5480 | 0 | -24.04(-0.44%) | |
Nov 15, 2018 | 5494 | 5494 | 5504 | 0 | -85.96(-1.54%) | |
Nov 14, 2018 | 5514 | 5514 | 5590 | 0 | -683.04(-10.89%) | |
Nov 13, 2018 | 6280 | 6280 | 6273 | 0 | -40.26(-0.64%) | |
Nov 12, 2018 | 6318 | 6318 | 6313 | 0 | -1.53(-0.02%) | |
Nov 11, 2018 | 6313 | 6313 | 6315 | 0 | -46.36(-0.73%) | |
Nov 10, 2018 | 6410 | 6410 | 6361 | 0 | +30.62(+0.48%) | |
Nov 09, 2018 | 6410 | 6410 | 6331 | 0 | -78.41(-1.22%) | |
Nov 08, 2018 | 6410 | 6410 | 6409 | 0 | -91.95(-1.41%) | |
Nov 07, 2018 | 6500 | 6500 | 6501 | 0 | +64.32(+1.00%) | |
Nov 06, 2018 | 6437 | 6437 | 6437 | 0 | +34.42(+0.54%) | |
Nov 05, 2018 | 6400 | 6400 | 6402 | 0 | -17.90(-0.28%) | |
Nov 04, 2018 | 6411 | 6411 | 6420 | 0 | +88.71(+1.40%) | |
Nov 03, 2018 | 6346 | 6346 | 6331 | 0 | -18.63(-0.29%) | |
Nov 02, 2018 | 6346 | 6346 | 6350 | 0 | +6.14(+0.10%) | |
Nov 01, 2018 | 6346 | 6346 | 6344 | 0 | +35.22(+0.56%) | |
Oct 31, 2018 | 6305 | 6305 | 6309 | 0 | +35.66(+0.57%) | |
Oct 30, 2018 | 6270 | 6270 | 6273 | 0 | +7.46(+0.12%) | |
Oct 29, 2018 | 6236 | 6236 | 6266 | 0 | -142.15(-2.22%) | |
Oct 28, 2018 | 6392 | 6392 | 6408 | 0 | -1.31(-0.02%) | |
Oct 27, 2018 | 6401 | 6401 | 6409 | 0 | +6.49(+0.10%) | |
Oct 26, 2018 | 6401 | 6401 | 6403 | 0 | -2.50(-0.04%) | |
Oct 25, 2018 | 6401 | 6401 | 6405 | 0 | -6.43(-0.10%) | |
Oct 24, 2018 | 6430 | 6430 | 6411 | 0 | +12.34(+0.19%) | |
Oct 23, 2018 | 6398 | 6398 | 6399 | 0 | -8.98(-0.14%) | |
Oct 22, 2018 | 6405 | 6405 | 6408 | 0 | -11.92(-0.19%) | |
Oct 21, 2018 | 6430 | 6430 | 6420 | 0 | +13.51(+0.21%) | |
Oct 20, 2018 | 6380 | 6380 | 6406 | 0 | +23.49(+0.37%) | |
Oct 19, 2018 | 6380 | 6380 | 6383 | 0 | -17.00(-0.27%) | |
Oct 18, 2018 | 6380 | 6380 | 6400 | 0 | -44.20(-0.69%) | |
Oct 17, 2018 | 6443 | 6443 | 6444 | 0 | -21.83(-0.34%) | |
Oct 16, 2018 | 6458 | 6458 | 6466 | 0 | +21.42(+0.33%) | |
Oct 15, 2018 | 6395 | 6395 | 6445 | 0 | +259.42(+4.19%) | |
Oct 14, 2018 | 6203 | 6203 | 6185 | 0 | -11.06(-0.18%) | |
Oct 13, 2018 | 6199 | 6199 | 6196 | 0 | +1.07(+0.02%) | |
Oct 12, 2018 | 6199 | 6199 | 6195 | 0 | +25.17(+0.41%) | |
Oct 11, 2018 | 6199 | 6199 | 6170 | 0 | -360.00(-5.51%) | |
Oct 10, 2018 | 6510 | 6510 | 6530 | 0 | -61.02(-0.93%) | |
Oct 09, 2018 | 6577 | 6577 | 6591 | 0 | -12.98(-0.20%) | |
Oct 08, 2018 | 6613 | 6613 | 6604 | 0 | +64.77(+0.99%) | |
Oct 07, 2018 | 6537 | 6537 | 6539 | 0 | -7.81(-0.12%) | |
Oct 06, 2018 | 6547 | 6547 | 6547 | 0 | -34.95(-0.53%) | |
Oct 05, 2018 | 6547 | 6547 | 6582 | 0 | +33.29(+0.51%) | |
Oct 04, 2018 | 6547 | 6547 | 6549 | 0 | +74.29(+1.15%) | |
Oct 03, 2018 | 6438 | 6438 | 6474 | 0 | -42.59(-0.65%) | |
Oct 02, 2018 | 6525 | 6525 | 6517 | 0 | -41.17(-0.63%) | |
Oct 01, 2018 | 6573 | 6573 | 6558 | 0 | -51.36(-0.78%) | |
Sep 30, 2018 | 6560 | 6560 | 6610 | 0 | +29.69(+0.45%) | |
Sep 29, 2018 | 6715 | 6715 | 6580 | 0 | -42.59(-0.64%) | |
Sep 28, 2018 | 6715 | 6715 | 6622 | 0 | -57.57(-0.86%) | |
Sep 27, 2018 | 6715 | 6715 | 6680 | 0 | +202.01(+3.12%) | |
Sep 26, 2018 | 6473 | 6473 | 6478 | 0 | +68.01(+1.06%) | |
Sep 25, 2018 | 6388 | 6388 | 6410 | 0 | -155.76(-2.37%) | |
Sep 24, 2018 | 6616 | 6616 | 6566 | 0 | -136.49(-2.04%) | |
Sep 23, 2018 | 6677 | 6677 | 6702 | 0 | +3.24(+0.05%) | |
Sep 22, 2018 | 6519 | 6519 | 6699 | 0 | -33.46(-0.50%) | |
Sep 21, 2018 | 6519 | 6519 | 6732 | 0 | +241.44(+3.72%) | |
Sep 20, 2018 | 6519 | 6519 | 6491 | 0 | +104.17(+1.63%) | |
Sep 19, 2018 | 6385 | 6385 | 6387 | 0 | +42.85(+0.68%) | |
Sep 18, 2018 | 6320 | 6320 | 6344 | 0 | +80.30(+1.28%) | |
Sep 17, 2018 | 6242 | 6242 | 6264 | 0 | -236.30(-3.64%) | |
Sep 16, 2018 | 6497 | 6497 | 6500 | 0 | -20.78(-0.32%) | |
Sep 15, 2018 | 6459 | 6459 | 6521 | 0 | +10.67(+0.16%) | |
Sep 14, 2018 | 6459 | 6459 | 6510 | 0 | +14.58(+0.22%) | |
Sep 13, 2018 | 6459 | 6459 | 6496 | 0 | +168.53(+2.66%) | |
Sep 12, 2018 | 6300 | 6300 | 6327 | 0 | +42.69(+0.68%) | |
Sep 11, 2018 | 6302 | 6302 | 6284 | 0 | -12.71(-0.20%) | |
Sep 10, 2018 | 6293 | 6293 | 6297 | 0 | +42.02(+0.67%) | |
Sep 09, 2018 | 6367 | 6367 | 6255 | 0 | +65.00(+1.05%) | |
Sep 08, 2018 | 6430 | 6430 | 6190 | 0 | -225.20(-3.51%) | |
Sep 07, 2018 | 6430 | 6430 | 6415 | 0 | -63.80(-0.98%) | |
Sep 06, 2018 | 6430 | 6430 | 6479 | 0 | -407.33(-5.92%) | |
Sep 05, 2018 | 6925 | 6925 | 6886 | 0 | -467.52(-6.36%) | |
Sep 04, 2018 | 7355 | 7355 | 7354 | 0 | +102.84(+1.42%) | |
Sep 03, 2018 | 7305 | 7305 | 7251 | 0 | -29.99(-0.41%) | |
Sep 02, 2018 | 7285 | 7285 | 7281 | 0 | +92.34(+1.28%) | |
Sep 01, 2018 | 6940 | 6940 | 7189 | 0 | +153.57(+2.18%) | |
Aug 31, 2018 | 6940 | 6940 | 7035 | 0 | +96.09(+1.38%) | |
Aug 30, 2018 | 6940 | 6940 | 6939 | 0 | -94.00(-1.34%) | |
Aug 29, 2018 | 7060 | 7060 | 7033 | 0 | -67.00(-0.94%) | |
Aug 28, 2018 | 7065 | 7065 | 7100 | 0 | +353.84(+5.25%) | |
Aug 27, 2018 | 6728 | 6728 | 6746 | 0 | +66.06(+0.99%) | |
Aug 26, 2018 | 6687 | 6687 | 6680 | 0 | -67.40(-1.00%) | |
Aug 25, 2018 | 6479 | 6479 | 6748 | 0 | +57.50(+0.86%) | |
Aug 24, 2018 | 6479 | 6479 | 6690 | 0 | +184.99(+2.84%) | |
Aug 23, 2018 | 6479 | 6479 | 6505 | 0 | +118.75(+1.86%) | |
Aug 22, 2018 | 6371 | 6371 | 6386 | 0 | -97.07(-1.50%) | |
Aug 21, 2018 | 6463 | 6463 | 6483 | 0 | +193.33(+3.07%) | |
Aug 20, 2018 | 6415 | 6415 | 6290 | 0 | -202.64(-3.12%) | |
Aug 19, 2018 | 6501 | 6501 | 6493 | 0 | +91.64(+1.43%) | |
Aug 18, 2018 | 6280 | 6280 | 6401 | 0 | -153.57(-2.34%) | |
Aug 17, 2018 | 6280 | 6280 | 6555 | 0 | +284.55(+4.54%) | |
Aug 16, 2018 | 6280 | 6280 | 6270 | 0 | +10.01(+0.16%) | |
Aug 15, 2018 | 6422 | 6422 | 6260 | 0 | +80.00(+1.29%) | |
Aug 14, 2018 | 6114 | 6114 | 6180 | 0 | -99.99(-1.59%) | |
Aug 13, 2018 | 6246 | 6246 | 6280 | 0 | -34.45(-0.55%) | |
Aug 12, 2018 | 6361 | 6361 | 6314 | 0 | -48.18(-0.76%) | |
Aug 11, 2018 | 6595 | 6595 | 6363 | 0 | +250.83(+4.10%) | |
Aug 10, 2018 | 6595 | 6595 | 6112 | 0 | -442.70(-6.75%) | |
Aug 09, 2018 | 6595 | 6595 | 6554 | 0 | +281.28(+4.48%) | |
Aug 08, 2018 | 6299 | 6299 | 6273 | 0 | -449.89(-6.69%) | |
Aug 07, 2018 | 6741 | 6741 | 6723 | 0 | -201.90(-2.92%) | |
Aug 06, 2018 | 6865 | 6865 | 6925 | 0 | -114.00(-1.62%) | |
Aug 05, 2018 | 7053 | 7053 | 7039 | 0 | +39.00(+0.56%) | |
Aug 04, 2018 | 7529 | 7529 | 7000 | 0 | -418.34(-5.64%) | |
Aug 03, 2018 | 7529 | 7529 | 7418 | 0 | -122.26(-1.62%) | |
Aug 02, 2018 | 7529 | 7529 | 7541 | 0 | -67.36(-0.89%) | |
Aug 01, 2018 | 7473 | 7473 | 7608 | 0 | -36.03(-0.47%) | |
Jul 31, 2018 | 7710 | 7710 | 7644 | 0 | -523.52(-6.41%) | |
Jul 30, 2018 | 8113 | 8113 | 8168 | 0 | -87.48(-1.06%) | |
Jul 29, 2018 | 8192 | 8192 | 8255 | 0 | +70.00(+0.86%) | |
Jul 28, 2018 | 7935 | 7935 | 8185 | 0 | -13.00(-0.16%) | |
Jul 27, 2018 | 7935 | 7935 | 8198 | 0 | +311.11(+3.94%) | |
Jul 26, 2018 | 7935 | 7935 | 7887 | 0 | -336.78(-4.10%) | |
Jul 25, 2018 | 8285 | 8285 | 8224 | 0 | -135.83(-1.62%) | |
Jul 24, 2018 | 8254 | 8254 | 8360 | 0 | +638.49(+8.27%) | |
Jul 23, 2018 | 7749 | 7749 | 7721 | 0 | +321.48(+4.34%) | |
Jul 22, 2018 | 7381 | 7381 | 7400 | 0 | -11.50(-0.16%) | |
Jul 21, 2018 | 7434 | 7434 | 7411 | 0 | +81.58(+1.11%) | |
Jul 20, 2018 | 7434 | 7434 | 7329 | 0 | -130.55(-1.75%) | |
Jul 19, 2018 | 7434 | 7434 | 7460 | 0 | +84.00(+1.14%) | |
Jul 18, 2018 | 7330 | 7330 | 7376 | 0 | +57.85(+0.79%) | |
Jul 17, 2018 | 7358 | 7358 | 7318 | 0 | +621.78(+9.29%) | |
Jul 16, 2018 | 6660 | 6660 | 6696 | 0 | +334.36(+5.26%) | |
Jul 15, 2018 | 6378 | 6378 | 6362 | 0 | +104.94(+1.68%) | |
Jul 14, 2018 | 6166 | 6166 | 6257 | 0 | +52.00(+0.84%) | |
Jul 13, 2018 | 6166 | 6166 | 6205 | 0 | +82.72(+1.35%) | |
Jul 12, 2018 | 6166 | 6166 | 6122 | 0 | -253.70(-3.98%) | |
Jul 11, 2018 | 6368 | 6368 | 6376 | 0 | +6.85(+0.11%) | |
Jul 10, 2018 | 6378 | 6378 | 6369 | 0 | -265.81(-4.01%) | |
Jul 09, 2018 | 6707 | 6707 | 6635 | 0 | -57.68(-0.86%) | |
Jul 08, 2018 | 6748 | 6748 | 6693 | 0 | -88.11(-1.30%) | |
Jul 07, 2018 | 6488 | 6488 | 6781 | 0 | +180.91(+2.74%) | |
Jul 06, 2018 | 6488 | 6488 | 6600 | 0 | +66.89(+1.02%) | |
Jul 05, 2018 | 6488 | 6488 | 6533 | 0 | -55.03(-0.84%) | |
Jul 04, 2018 | 6690 | 6690 | 6588 | 0 | +94.09(+1.45%) | |
Jul 03, 2018 | 6604 | 6604 | 6494 | 0 | -121.07(-1.83%) | |
Jul 02, 2018 | 6647 | 6647 | 6615 | 0 | +239.99(+3.76%) | |
Jul 01, 2018 | 6360 | 6360 | 6375 | 0 | +20.01(+0.31%) | |
Jun 30, 2018 | 6355 | 0 | +120.00(+1.92%) | |||
Jun 29, 2018 | 5921 | 5921 | 6235 | 0 | +364.00(+6.20%) | |
Jun 28, 2018 | 5921 | 5921 | 5871 | 0 | -256.31(-4.18%) | |
Jun 27, 2018 | 6120 | 6120 | 6127 | 0 | +6.48(+0.11%) | |
Jun 26, 2018 | 6224 | 6224 | 6121 | 0 | -124.16(-1.99%) | |
Jun 25, 2018 | 6260 | 6260 | 6245 | 0 | +98.43(+1.60%) | |
Jun 24, 2018 | 6156 | 6156 | 6147 | 0 | -32.04(-0.52%) | |
Jun 23, 2018 | 6711 | 6711 | 6179 | 0 | +97.02(+1.60%) | |
Jun 22, 2018 | 6711 | 6711 | 6082 | 0 | -636.42(-9.47%) | |
Jun 21, 2018 | 6711 | 6711 | 6718 | 0 | -33.00(-0.49%) | |
Jun 20, 2018 | 6718 | 6718 | 6751 | 0 | +19.07(+0.28%) | |
Jun 19, 2018 | 6718 | 6718 | 6732 | 0 | +37.75(+0.56%) | |
Jun 18, 2018 | 6714 | 6714 | 6694 | 0 | +241.89(+3.75%) | |
Jun 17, 2018 | 6493 | 6493 | 6452 | 0 | -47.72(-0.73%) | |
Jun 16, 2018 | 6658 | 6658 | 6500 | 0 | +116.75(+1.83%) | |
Jun 15, 2018 | 6658 | 6658 | 6383 | 0 | -220.73(-3.34%) | |
Jun 14, 2018 | 6658 | 6658 | 6604 | 0 | +277.72(+4.39%) | |
Jun 13, 2018 | 6280 | 6280 | 6326 | 0 | -190.39(-2.92%) | |
Jun 12, 2018 | 6547 | 6547 | 6517 | 0 | -281.63(-4.14%) | |
Jun 11, 2018 | 6772 | 6772 | 6798 | 0 | +65.88(+0.98%) | |
Jun 10, 2018 | 6759 | 6759 | 6732 | 0 | -873.75(-11.49%) | |
Jun 09, 2018 | 7660 | 7660 | 7606 | 0 | -23.84(-0.31%) | |
Jun 08, 2018 | 7660 | 7660 | 7630 | 0 | -26.36(-0.34%) | |
Jun 07, 2018 | 7660 | 7660 | 7656 | 0 | +1.39(+0.02%) | |
Jun 06, 2018 | 7654 | 7654 | 7655 | 0 | +51.06(+0.67%) | |
Jun 05, 2018 | 7585 | 7585 | 7604 | 0 | +122.93(+1.64%) | |
Jun 04, 2018 | 7525 | 7525 | 7481 | 0 | -226.71(-2.94%) | |
Jun 03, 2018 | 7690 | 7690 | 7708 | 0 | +71.28(+0.93%) | |
Jun 02, 2018 | 7555 | 7555 | 7636 | 0 | +109.76(+1.46%) |