Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9261 | 9299 | 9126 | 9136 | 0 | -160.65(-1.73%) |
Sep 27, 2018 | 9277 | 9358 | 9182 | 9297 | 0 | +69.01(+0.75%) |
Sep 26, 2018 | 9123 | 9329 | 9057 | 9228 | 0 | +206.41(+2.29%) |
Sep 25, 2018 | 9041 | 9068 | 8901 | 9022 | 0 | -4.42(-0.05%) |
Sep 24, 2018 | 8767 | 9124 | 8653 | 9026 | 0 | +205.61(+2.33%) |
Sep 21, 2018 | 8952 | 9090 | 8809 | 8820 | 0 | -101.70(-1.14%) |
Sep 20, 2018 | 9042 | 9042 | 8868 | 8922 | 0 | -38.90(-0.43%) |
Sep 19, 2018 | 9132 | 9221 | 8771 | 8961 | 0 | -16.80(-0.19%) |
Sep 18, 2018 | 8636 | 8990 | 8585 | 8978 | 0 | +422.44(+4.94%) |
Sep 17, 2018 | 8894 | 8970 | 8536 | 8555 | 0 | -346.91(-3.90%) |
Sep 14, 2018 | 9000 | 9062 | 8875 | 8902 | 0 | -87.56(-0.97%) |
Sep 13, 2018 | 9082 | 9135 | 8958 | 8990 | 0 | -43.90(-0.49%) |
Sep 12, 2018 | 8768 | 9045 | 8699 | 9034 | 0 | +342.34(+3.94%) |
Sep 11, 2018 | 8417 | 8697 | 8398 | 8691 | 0 | +183.58(+2.16%) |
Sep 10, 2018 | 8602 | 8608 | 8378 | 8508 | 0 | -6.92(-0.08%) |
Sep 07, 2018 | 8356 | 8687 | 8333 | 8515 | 0 | +54.23(+0.64%) |
Sep 06, 2018 | 8484 | 8694 | 8351 | 8460 | 0 | +128.82(+1.55%) |
Sep 05, 2018 | 8791 | 8874 | 8201 | 8332 | 0 | -547.38(-6.16%) |
Sep 04, 2018 | 8949 | 9008 | 8822 | 8879 | 0 | -99.78(-1.11%) |
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%) |