Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7114 | 7307 | 7071 | 7279 | 0 | +262.57(+3.74%) |
Sep 27, 2018 | 7032 | 7063 | 6972 | 7017 | 0 | +21.23(+0.30%) |
Sep 26, 2018 | 7034 | 7093 | 6975 | 6996 | 0 | -32.27(-0.46%) |
Sep 25, 2018 | 7073 | 7100 | 6956 | 7028 | 0 | -6.82(-0.10%) |
Sep 24, 2018 | 6953 | 7044 | 6874 | 7035 | 0 | +45.08(+0.64%) |
Sep 21, 2018 | 7075 | 7119 | 6956 | 6990 | 0 | -70.65(-1.00%) |
Sep 20, 2018 | 7052 | 7118 | 6985 | 7060 | 0 | -67.24(-0.94%) |
Sep 19, 2018 | 7094 | 7159 | 7039 | 7128 | 0 | +26.06(+0.37%) |
Sep 18, 2018 | 7146 | 7260 | 7076 | 7101 | 0 | -40.15(-0.56%) |
Sep 17, 2018 | 7199 | 7242 | 7122 | 7142 | 0 | -89.91(-1.24%) |
Sep 14, 2018 | 7202 | 7304 | 7158 | 7232 | 0 | +101.78(+1.43%) |
Sep 13, 2018 | 7156 | 7249 | 7085 | 7130 | 0 | +59.04(+0.83%) |
Sep 12, 2018 | 7123 | 7157 | 6905 | 7071 | 0 | -98.33(-1.37%) |
Sep 11, 2018 | 7178 | 7258 | 7136 | 7169 | 0 | -51.30(-0.71%) |
Sep 10, 2018 | 7196 | 7263 | 7129 | 7220 | 0 | +55.88(+0.78%) |
Sep 07, 2018 | 7123 | 7304 | 7064 | 7164 | 0 | -41.05(-0.57%) |
Sep 06, 2018 | 7321 | 7332 | 7152 | 7206 | 0 | -133.14(-1.81%) |
Sep 05, 2018 | 7433 | 7471 | 7254 | 7339 | 0 | -109.78(-1.47%) |
Sep 04, 2018 | 7366 | 7486 | 7321 | 7448 | 0 | +63.62(+0.86%) |
Aug 31, 2018 | 7385 | 7385 | 7385 | 7385 | 0 | +66.27(+0.91%) |
Aug 30, 2018 | 7328 | 7428 | 7283 | 7319 | 0 | -39.25(-0.53%) |
Aug 29, 2018 | 7261 | 7396 | 7225 | 7358 | 0 | +88.14(+1.21%) |
Aug 28, 2018 | 7315 | 7339 | 7161 | 7270 | 0 | -20.55(-0.28%) |
Aug 27, 2018 | 7224 | 7363 | 7194 | 7290 | 0 | +99.66(+1.39%) |
Aug 24, 2018 | 7082 | 7208 | 7069 | 7191 | 0 | +125.59(+1.78%) |
Aug 23, 2018 | 6962 | 7142 | 6940 | 7065 | 0 | +72.59(+1.04%) |
Aug 22, 2018 | 6770 | 7006 | 6752 | 6992 | 0 | +188.75(+2.77%) |
Aug 21, 2018 | 6677 | 6825 | 6660 | 6804 | 0 | +146.45(+2.20%) |
Aug 20, 2018 | 6567 | 6772 | 6450 | 6657 | 0 | +60.92(+0.92%) |
Aug 17, 2018 | 6723 | 6755 | 6522 | 6596 | 0 | +18.13(+0.28%) |
Aug 16, 2018 | 6919 | 6938 | 6762 | 6578 | 0 | -272.41(-3.98%) |
Aug 15, 2018 | 6927 | 6970 | 6762 | 6851 | 0 | -83.29(-1.20%) |
Aug 14, 2018 | 6946 | 6994 | 6837 | 6934 | 0 | +70.56(+1.03%) |
Aug 13, 2018 | 6848 | 6982 | 6833 | 6863 | 0 | +26.54(+0.39%) |
Aug 10, 2018 | 6827 | 6901 | 6764 | 6837 | 0 | -143.27(-2.05%) |
Aug 09, 2018 | 7028 | 7050 | 6954 | 6980 | 0 | -41.13(-0.59%) |
Aug 08, 2018 | 6983 | 7063 | 6942 | 7021 | 0 | +38.24(+0.55%) |
Aug 07, 2018 | 6944 | 7009 | 6909 | 6983 | 0 | +79.73(+1.15%) |
Aug 06, 2018 | 6823 | 6914 | 6782 | 6903 | 0 | +61.54(+0.90%) |
Aug 03, 2018 | 6828 | 6872 | 6795 | 6842 | 0 | +31.22(+0.46%) |
Aug 02, 2018 | 6640 | 6826 | 6580 | 6810 | 0 | +92.15(+1.37%) |
Aug 01, 2018 | 6714 | 6782 | 6651 | 6718 | 0 | +26.50(+0.40%) |
Jul 31, 2018 | 6675 | 6783 | 6627 | 6692 | 0 | +15.52(+0.23%) |
Jul 30, 2018 | 6860 | 6880 | 6628 | 6676 | 0 | -177.17(-2.59%) |
Jul 27, 2018 | 6954 | 6980 | 6780 | 6853 | 0 | -72.98(-1.05%) |
Jul 26, 2018 | 6828 | 6985 | 6794 | 6926 | 0 | +126.38(+1.86%) |
Jul 25, 2018 | 6799 | 6838 | 6658 | 6800 | 0 | +53.92(+0.80%) |
Jul 24, 2018 | 6814 | 6917 | 6724 | 6746 | 0 | -35.79(-0.53%) |
Jul 23, 2018 | 6780 | 6802 | 6628 | 6782 | 0 | -26.49(-0.39%) |
Jul 20, 2018 | 6812 | 6878 | 6788 | 6808 | 0 | -34.09(-0.50%) |
Jul 19, 2018 | 6829 | 6888 | 6790 | 6842 | 0 | -4.44(-0.06%) |
Jul 18, 2018 | 6865 | 6900 | 6783 | 6847 | 0 | -22.91(-0.33%) |
Jul 17, 2018 | 6700 | 6891 | 6669 | 6870 | 0 | +118.00(+1.75%) |
Jul 16, 2018 | 6757 | 6812 | 6733 | 6752 | 0 | -24.72(-0.36%) |
Jul 13, 2018 | 6835 | 6846 | 6736 | 6777 | 0 | -45.64(-0.67%) |
Jul 12, 2018 | 6764 | 6866 | 6740 | 6822 | 0 | +105.95(+1.58%) |
Jul 11, 2018 | 6781 | 6820 | 6699 | 6716 | 0 | -159.59(-2.32%) |
Jul 10, 2018 | 6784 | 6900 | 6745 | 6876 | 0 | +106.13(+1.57%) |
Jul 09, 2018 | 6792 | 6810 | 6679 | 6770 | 0 | +43.08(+0.64%) |
Jul 06, 2018 | 6589 | 6742 | 6560 | 6727 | 0 | +113.72(+1.72%) |
Jul 05, 2018 | 6510 | 6621 | 6469 | 6613 | 0 | +163.95(+2.54%) |
Jul 03, 2018 | 6449 | 6449 | 6449 | 6449 | 0 | -129.41(-1.97%) |