Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8979 | 8979 | 8979 | 8979 | 0 | -80.61(-0.89%) |
Aug 30, 2018 | 8914 | 9202 | 8878 | 9059 | 0 | +71.71(+0.80%) |
Aug 29, 2018 | 8967 | 9032 | 8862 | 8988 | 0 | -10.92(-0.12%) |
Aug 28, 2018 | 8968 | 9035 | 8801 | 8999 | 0 | +95.26(+1.07%) |
Aug 27, 2018 | 8966 | 9145 | 8791 | 8903 | 0 | +140.73(+1.61%) |
Aug 24, 2018 | 8450 | 8771 | 8414 | 8763 | 0 | +479.81(+5.79%) |
Aug 23, 2018 | 8501 | 8549 | 8246 | 8283 | 0 | -128.72(-1.53%) |
Aug 22, 2018 | 8266 | 8455 | 8240 | 8412 | 0 | +156.95(+1.90%) |
Aug 21, 2018 | 8083 | 8340 | 8052 | 8255 | 0 | +251.18(+3.14%) |
Aug 20, 2018 | 7684 | 8098 | 7593 | 8003 | 0 | +267.32(+3.46%) |
Aug 17, 2018 | 7791 | 7921 | 7643 | 7736 | 0 | -138.22(-1.76%) |
Aug 16, 2018 | 8056 | 8087 | 7844 | 7874 | 0 | -96.67(-1.21%) |
Aug 15, 2018 | 8157 | 8193 | 7839 | 7971 | 0 | -270.69(-3.28%) |
Aug 14, 2018 | 8354 | 8362 | 8211 | 8242 | 0 | -93.33(-1.12%) |
Aug 13, 2018 | 8301 | 8479 | 8280 | 8335 | 0 | -111.43(-1.32%) |
Aug 10, 2018 | 8472 | 8525 | 8411 | 8446 | 0 | -85.33(-1.00%) |
Aug 09, 2018 | 8498 | 8607 | 8445 | 8532 | 0 | +42.76(+0.50%) |
Aug 08, 2018 | 8601 | 8603 | 8464 | 8489 | 0 | -102.84(-1.20%) |
Aug 07, 2018 | 8626 | 8726 | 8523 | 8592 | 0 | +22.22(+0.26%) |
Aug 06, 2018 | 8373 | 8596 | 8346 | 8570 | 0 | +191.10(+2.28%) |
Aug 03, 2018 | 8492 | 8495 | 8266 | 8379 | 0 | -34.43(-0.41%) |
Aug 02, 2018 | 8236 | 8425 | 8174 | 8413 | 0 | +149.40(+1.81%) |
Aug 01, 2018 | 8202 | 8411 | 8157 | 8264 | 0 | +22.79(+0.28%) |
Jul 31, 2018 | 8096 | 8364 | 8010 | 8241 | 0 | +60.72(+0.74%) |
Jul 30, 2018 | 8594 | 8597 | 8157 | 8180 | 0 | -494.28(-5.70%) |
Jul 27, 2018 | 8959 | 8962 | 8587 | 8674 | 0 | -192.42(-2.17%) |
Jul 26, 2018 | 8747 | 8927 | 8710 | 8867 | 0 | +5.38(+0.06%) |
Jul 25, 2018 | 8862 | 8868 | 8685 | 8861 | 0 | +135.46(+1.55%) |
Jul 24, 2018 | 8961 | 8972 | 8659 | 8726 | 0 | -130.56(-1.47%) |
Jul 23, 2018 | 8856 | 8886 | 8635 | 8856 | 0 | +39.52(+0.45%) |
Jul 20, 2018 | 8817 | 9048 | 8795 | 8817 | 0 | -77.69(-0.87%) |
Jul 19, 2018 | 9062 | 9176 | 8865 | 8895 | 0 | -266.30(-2.91%) |
Jul 18, 2018 | 9310 | 9356 | 9093 | 9161 | 0 | -105.97(-1.14%) |
Jul 17, 2018 | 8473 | 9402 | 8401 | 9267 | 0 | -512.80(-5.24%) |
Jul 16, 2018 | 9743 | 9850 | 9570 | 9780 | 0 | +114.31(+1.18%) |
Jul 13, 2018 | 9665 | 9665 | 9648 | 9665 | 0 | -432.17(-4.28%) |
Jul 12, 2018 | 10138 | 10177 | 9958 | 10098 | 0 | -125.70(-1.23%) |
Jul 11, 2018 | 10045 | 10251 | 10027 | 10223 | 0 | +73.80(+0.73%) |
Jul 10, 2018 | 10189 | 10241 | 10087 | 10150 | 0 | -81.50(-0.80%) |
Jul 09, 2018 | 10157 | 10235 | 10039 | 10231 | 0 | +261.60(+2.62%) |
Jul 06, 2018 | 9706 | 9979 | 9659 | 9969 | 0 | +240.78(+2.47%) |
Jul 05, 2018 | 9616 | 9749 | 9545 | 9729 | 0 | +192.30(+2.02%) |
Jul 03, 2018 | 9536 | 9536 | 9536 | 9536 | 0 | -187.04(-1.92%) |
Jul 02, 2018 | 9413 | 9728 | 9279 | 9723 | 0 | +164.78(+1.72%) |
Jun 29, 2018 | 9748 | 9800 | 9537 | 9559 | 0 | -97.58(-1.01%) |
Jun 28, 2018 | 9646 | 9692 | 9457 | 9656 | 0 | +122.75(+1.29%) |
Jun 27, 2018 | 9953 | 10051 | 9524 | 9533 | 0 | -219.69(-2.25%) |
Jun 26, 2018 | 9604 | 9885 | 9512 | 9753 | 0 | +363.96(+3.88%) |
Jun 25, 2018 | 9883 | 9914 | 9249 | 9389 | 0 | -649.76(-6.47%) |
Jun 22, 2018 | 10256 | 10269 | 10004 | 10039 | 0 | -106.10(-1.05%) |
Jun 21, 2018 | 10290 | 10335 | 9924 | 10145 | 0 | -32.30(-0.32%) |
Jun 20, 2018 | 10138 | 10243 | 10002 | 10177 | 0 | +287.65(+2.91%) |
Jun 19, 2018 | 9512 | 9897 | 9487 | 9890 | 0 | +355.95(+3.73%) |
Jun 18, 2018 | 9468 | 9601 | 9438 | 9534 | 0 | -38.43(-0.40%) |
Jun 15, 2018 | 9572 | 9594 | 9594 | 9572 | 0 | -21.77(-0.23%) |
Jun 14, 2018 | 9384 | 9647 | 9359 | 9594 | 0 | +315.84(+3.40%) |
Jun 13, 2018 | 8975 | 9384 | 8892 | 9278 | 0 | +393.18(+4.43%) |
Jun 12, 2018 | 8879 | 8938 | 8840 | 8885 | 0 | +57.94(+0.66%) |
Jun 11, 2018 | 8837 | 8930 | 8814 | 8827 | 0 | +21.55(+0.24%) |
Jun 08, 2018 | 8744 | 8850 | 8700 | 8805 | 0 | -20.27(-0.23%) |
Jun 07, 2018 | 9000 | 9004 | 8738 | 8826 | 0 | -147.71(-1.65%) |
Jun 06, 2018 | 8982 | 9028 | 8873 | 8973 | 0 | +40.25(+0.45%) |
Jun 05, 2018 | 8873 | 9032 | 8826 | 8933 | 0 | +97.55(+1.10%) |
Jun 04, 2018 | 8857 | 8865 | 8682 | 8836 | 0 | +45.60(+0.52%) |