Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8426 | 8426 | 8426 | 8426 | 0 | -5.30(-0.06%) |
Aug 30, 2018 | 8524 | 8543 | 8412 | 8431 | 0 | -132.90(-1.55%) |
Aug 29, 2018 | 8487 | 8594 | 8455 | 8564 | 0 | +98.06(+1.16%) |
Aug 28, 2018 | 8512 | 8514 | 8297 | 8466 | 0 | -0.18(-0.00%) |
Aug 27, 2018 | 8470 | 8529 | 8442 | 8466 | 0 | +36.47(+0.43%) |
Aug 24, 2018 | 8460 | 8585 | 8384 | 8430 | 0 | -31.56(-0.37%) |
Aug 23, 2018 | 8403 | 8526 | 8334 | 8462 | 0 | +48.26(+0.57%) |
Aug 22, 2018 | 8418 | 8542 | 8401 | 8413 | 0 | -37.72(-0.45%) |
Aug 21, 2018 | 8423 | 8616 | 8416 | 8451 | 0 | +32.62(+0.39%) |
Aug 20, 2018 | 8344 | 8451 | 8288 | 8418 | 0 | +98.96(+1.19%) |
Aug 17, 2018 | 8300 | 8357 | 8175 | 8319 | 0 | +1.01(+0.01%) |
Aug 16, 2018 | 8124 | 8329 | 8122 | 8318 | 0 | +202.71(+2.50%) |
Aug 15, 2018 | 8361 | 8390 | 8077 | 8116 | 0 | -281.45(-3.35%) |
Aug 14, 2018 | 8545 | 8558 | 8356 | 8397 | 0 | -137.09(-1.61%) |
Aug 13, 2018 | 8361 | 8569 | 8351 | 8534 | 0 | +172.92(+2.07%) |
Aug 10, 2018 | 8330 | 8423 | 8328 | 8361 | 0 | -33.51(-0.40%) |
Aug 09, 2018 | 8445 | 8536 | 8354 | 8395 | 0 | -51.03(-0.60%) |
Aug 08, 2018 | 8281 | 8453 | 8228 | 8446 | 0 | +143.32(+1.73%) |
Aug 07, 2018 | 8414 | 8448 | 8296 | 8303 | 0 | -66.59(-0.80%) |
Aug 06, 2018 | 8320 | 8443 | 8295 | 8369 | 0 | +77.46(+0.93%) |
Aug 03, 2018 | 8348 | 8477 | 8239 | 8292 | 0 | -33.00(-0.40%) |
Aug 02, 2018 | 8351 | 8628 | 8151 | 8325 | 0 | +40.99(+0.49%) |
Aug 01, 2018 | 8544 | 8753 | 8082 | 8284 | 0 | -236.19(-2.77%) |
Jul 31, 2018 | 8394 | 8592 | 8394 | 8520 | 0 | +127.44(+1.52%) |
Jul 30, 2018 | 8375 | 8488 | 8287 | 8392 | 0 | +19.03(+0.23%) |
Jul 27, 2018 | 8615 | 8635 | 8305 | 8373 | 0 | -221.84(-2.58%) |
Jul 26, 2018 | 8905 | 8953 | 8524 | 8595 | 0 | -355.92(-3.98%) |
Jul 25, 2018 | 8910 | 8998 | 8903 | 8951 | 0 | +21.87(+0.24%) |
Jul 24, 2018 | 9059 | 9084 | 8838 | 8929 | 0 | -99.53(-1.10%) |
Jul 23, 2018 | 9073 | 9103 | 8982 | 9029 | 0 | -12.42(-0.14%) |
Jul 20, 2018 | 9111 | 9157 | 9023 | 9041 | 0 | -87.40(-0.96%) |
Jul 19, 2018 | 9040 | 9148 | 9029 | 9129 | 0 | +68.73(+0.76%) |
Jul 18, 2018 | 9044 | 9087 | 8997 | 9060 | 0 | +31.43(+0.35%) |
Jul 17, 2018 | 8978 | 9070 | 8978 | 9029 | 0 | +26.96(+0.30%) |
Jul 16, 2018 | 8956 | 9015 | 8938 | 9002 | 0 | +22.09(+0.25%) |
Jul 13, 2018 | 8983 | 9086 | 8935 | 8979 | 0 | +12.27(+0.14%) |
Jul 12, 2018 | 8967 | 8971 | 8829 | 8967 | 0 | +83.55(+0.94%) |
Jul 11, 2018 | 8799 | 8944 | 8773 | 8884 | 0 | +23.54(+0.27%) |
Jul 10, 2018 | 8926 | 9033 | 8807 | 8860 | 0 | -52.82(-0.59%) |
Jul 09, 2018 | 9006 | 9041 | 8891 | 8913 | 0 | -62.68(-0.70%) |
Jul 06, 2018 | 8855 | 9064 | 8835 | 8976 | 0 | +128.80(+1.46%) |
Jul 05, 2018 | 8881 | 8925 | 8733 | 8847 | 0 | -16.15(-0.18%) |
Jul 03, 2018 | 8863 | 8863 | 8863 | 8863 | 0 | +213.32(+2.47%) |
Jul 02, 2018 | 8724 | 8726 | 8570 | 8650 | 0 | -137.82(-1.57%) |
Jun 29, 2018 | 8667 | 8866 | 8666 | 8787 | 0 | +125.73(+1.45%) |
Jun 28, 2018 | 8492 | 8676 | 8459 | 8662 | 0 | +141.50(+1.66%) |
Jun 27, 2018 | 8695 | 8738 | 8511 | 8520 | 0 | -176.23(-2.03%) |
Jun 26, 2018 | 8617 | 8768 | 8512 | 8696 | 0 | +153.35(+1.80%) |
Jun 25, 2018 | 8978 | 8978 | 8482 | 8543 | 0 | -372.06(-4.17%) |
Jun 22, 2018 | 8886 | 8950 | 8855 | 8915 | 0 | +45.78(+0.52%) |
Jun 21, 2018 | 8898 | 8934 | 8776 | 8869 | 0 | -29.90(-0.34%) |
Jun 20, 2018 | 8992 | 9046 | 8896 | 8899 | 0 | -96.11(-1.07%) |
Jun 19, 2018 | 8929 | 9032 | 8843 | 8995 | 0 | +17.29(+0.19%) |
Jun 18, 2018 | 8886 | 8993 | 8869 | 8978 | 0 | +67.96(+0.76%) |
Jun 15, 2018 | 8908 | 9006 | 8867 | 8910 | 0 | +40.31(+0.45%) |
Jun 14, 2018 | 8920 | 8942 | 8704 | 8870 | 0 | -49.40(-0.55%) |
Jun 13, 2018 | 9045 | 9059 | 8918 | 8919 | 0 | -94.28(-1.05%) |
Jun 12, 2018 | 8946 | 9069 | 8941 | 9014 | 0 | +95.81(+1.07%) |
Jun 11, 2018 | 9043 | 9076 | 8909 | 8918 | 0 | -137.02(-1.51%) |
Jun 08, 2018 | 9044 | 9150 | 9038 | 9055 | 0 | -25.07(-0.28%) |
Jun 07, 2018 | 9106 | 9136 | 9030 | 9080 | 0 | +25.74(+0.28%) |
Jun 06, 2018 | 9012 | 9061 | 8936 | 9054 | 0 | +62.83(+0.70%) |
Jun 05, 2018 | 8846 | 9034 | 8832 | 8991 | 0 | +158.94(+1.80%) |
Jun 04, 2018 | 8861 | 8869 | 8789 | 8832 | 0 | +30.87(+0.35%) |