Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4020 | 4170 | 3960 | 3960 | 29 | -150.00(-3.65%) |
Sep 27, 2018 | 4020 | 4170 | 3990 | 4110 | 23 | +120.00(+3.01%) |
Sep 26, 2018 | 4200 | 4200 | 3990 | 3990 | 32 | -90.00(-2.21%) |
Sep 25, 2018 | 4230 | 4230 | 3990 | 4080 | 46 | -60.00(-1.45%) |
Sep 24, 2018 | 4290 | 4440 | 4140 | 4140 | 43 | -60.00(-1.43%) |
Sep 21, 2018 | 4440 | 4530 | 4200 | 4200 | 87 | -240.00(-5.41%) |
Sep 20, 2018 | 4260 | 4500 | 4140 | 4440 | 44 | +180.00(+4.23%) |
Sep 19, 2018 | 4200 | 4320 | 4200 | 4260 | 53 | +60.00(+1.43%) |
Sep 18, 2018 | 4320 | 4380 | 4080 | 4200 | 68 | -210.00(-4.76%) |
Sep 17, 2018 | 4410 | 4500 | 4230 | 4410 | 47 | +120.00(+2.80%) |
Sep 14, 2018 | 4350 | 4500 | 4290 | 4290 | 88 | -150.00(-3.38%) |
Sep 13, 2018 | 4650 | 4680 | 4410 | 4440 | 64 | -240.00(-5.13%) |
Sep 12, 2018 | 4740 | 4770 | 4560 | 4680 | 59 | -60.00(-1.27%) |
Sep 11, 2018 | 4680 | 4800 | 4680 | 4740 | 67 | -30.00(-0.63%) |
Sep 10, 2018 | 4800 | 4920 | 4650 | 4770 | 54 | -60.00(-1.24%) |
Sep 07, 2018 | 4800 | 4890 | 4680 | 4830 | 91 | +30.00(+0.62%) |
Sep 06, 2018 | 4860 | 4950 | 4770 | 4800 | 140 | -90.00(-1.84%) |
Sep 05, 2018 | 4950 | 4950 | 4710 | 4890 | 117 | +90.00(+1.88%) |
Sep 04, 2018 | 4740 | 4950 | 4710 | 4800 | 144 | +90.00(+1.91%) |
Aug 31, 2018 | 4710 | 4710 | 4710 | 0 | +300.00(+6.80%) | |
Aug 30, 2018 | 4290 | 4440 | 4113 | 4410 | 79 | +30.00(+0.68%) |
Aug 29, 2018 | 4500 | 4560 | 4260 | 4380 | 126 | -30.00(-0.68%) |
Aug 28, 2018 | 4230 | 4440 | 4140 | 4410 | 147 | +210.00(+5.00%) |
Aug 27, 2018 | 4170 | 4290 | 3992 | 4200 | 123 | +30.00(+0.72%) |
Aug 24, 2018 | 3780 | 4200 | 3690 | 4170 | 246 | +360.00(+9.45%) |
Aug 23, 2018 | 3750 | 3930 | 3543 | 3810 | 197 | +120.00(+3.25%) |
Aug 22, 2018 | 3690 | 3780 | 3510 | 3690 | 73 | -60.00(-1.60%) |
Aug 21, 2018 | 3450 | 3750 | 3450 | 3750 | 170 | +300.00(+8.70%) |
Aug 20, 2018 | 3480 | 3540 | 3420 | 3450 | 23 | -30.00(-0.86%) |
Aug 17, 2018 | 3450 | 3480 | 3360 | 3480 | 33 | +0.00(+0.00%) |
Aug 16, 2018 | 3480 | 3570 | 3420 | 3480 | 52 | +0.00(+0.00%) |
Aug 15, 2018 | 3510 | 3540 | 3420 | 3480 | 65 | -60.00(-1.69%) |
Aug 14, 2018 | 3600 | 3630 | 3420 | 3540 | 115 | -300.00(-7.81%) |
Aug 13, 2018 | 3480 | 3990 | 3450 | 3840 | 118 | +330.00(+9.40%) |
Aug 10, 2018 | 3570 | 3630 | 3450 | 3510 | 74 | -90.00(-2.50%) |
Aug 09, 2018 | 3750 | 3750 | 3420 | 3600 | 44 | -150.00(-4.00%) |
Aug 08, 2018 | 3810 | 3810 | 3300 | 3750 | 147 | +30.00(+0.81%) |
Aug 07, 2018 | 3750 | 3900 | 3633 | 3720 | 33 | +0.00(+0.00%) |
Aug 06, 2018 | 3720 | 3720 | 3030 | 3720 | 123 | +0.00(+0.00%) |
Aug 03, 2018 | 4080 | 4200 | 3300 | 3720 | 166 | -450.00(-10.79%) |
Aug 02, 2018 | 4050 | 4200 | 4050 | 4170 | 54 | +90.00(+2.21%) |
Aug 01, 2018 | 4050 | 4170 | 3960 | 4080 | 24 | +75.00(+1.87%) |
Jul 31, 2018 | 4140 | 4140 | 3900 | 4005 | 81 | -45.00(-1.11%) |
Jul 30, 2018 | 4140 | 4200 | 3930 | 4050 | 43 | -90.00(-2.17%) |
Jul 27, 2018 | 4080 | 4200 | 4020 | 4140 | 44 | +30.00(+0.73%) |
Jul 26, 2018 | 4200 | 4410 | 4080 | 4110 | 101 | -90.00(-2.14%) |
Jul 25, 2018 | 4170 | 4317 | 4143 | 4200 | 32 | +90.00(+2.19%) |
Jul 24, 2018 | 4230 | 4410 | 4110 | 4110 | 61 | -105.00(-2.49%) |
Jul 23, 2018 | 4200 | 4296 | 4140 | 4215 | 41 | +75.00(+1.81%) |
Jul 20, 2018 | 4230 | 4457 | 4110 | 4140 | 97 | -150.00(-3.50%) |
Jul 19, 2018 | 4230 | 4590 | 4110 | 4290 | 253 | +300.00(+7.52%) |
Jul 18, 2018 | 4200 | 4200 | 3930 | 3990 | 169 | -60.00(-1.48%) |
Jul 17, 2018 | 4050 | 4203 | 4020 | 4050 | 117 | -80.40(-1.95%) |
Jul 16, 2018 | 4380 | 4500 | 4050 | 4130 | 96 | -192.60(-4.46%) |
Jul 13, 2018 | 4470 | 4530 | 4260 | 4323 | 122 | -117.00(-2.64%) |
Jul 12, 2018 | 4680 | 4830 | 4410 | 4440 | 417 | -300.00(-6.33%) |
Jul 11, 2018 | 4860 | 4950 | 4650 | 4740 | 100 | -60.00(-1.25%) |
Jul 10, 2018 | 5070 | 5160 | 4770 | 4800 | 293 | -270.00(-5.33%) |
Jul 09, 2018 | 5310 | 5310 | 5040 | 5070 | 90 | -150.00(-2.87%) |
Jul 06, 2018 | 5220 | 5370 | 5100 | 5220 | 68 | +30.30(+0.58%) |
Jul 05, 2018 | 5100 | 5400 | 4950 | 5190 | 147 | +149.70(+2.97%) |
Jul 03, 2018 | 5040 | 5040 | 5040 | 0 | -150.00(-2.89%) |