Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2018 | 6628 | 6510 | 6603 | 0 | +19.78(+0.30%) | |
Sep 29, 2018 | 6621 | 6454 | 6583 | 0 | -26.56(-0.40%) | |
Sep 28, 2018 | 6792 | 6526 | 6610 | 0 | -71.17(-1.07%) | |
Sep 27, 2018 | 6737 | 6432 | 6681 | 0 | +207.84(+3.21%) | |
Sep 26, 2018 | 6540 | 6379 | 6473 | 0 | +69.77(+1.09%) | |
Sep 25, 2018 | 6586 | 6325 | 6404 | 0 | -167.57(-2.55%) | |
Sep 24, 2018 | 6722 | 6551 | 6571 | 0 | -129.12(-1.93%) | |
Sep 23, 2018 | 6775 | 6659 | 6700 | 0 | +4.65(+0.07%) | |
Sep 22, 2018 | 6826 | 6625 | 6696 | 0 | -31.84(-0.47%) | |
Sep 21, 2018 | 6775 | 6484 | 6727 | 0 | +237.01(+3.65%) | |
Sep 20, 2018 | 6535 | 6334 | 6490 | 0 | +102.34(+1.60%) | |
Sep 19, 2018 | 6510 | 6100 | 6388 | 0 | +50.56(+0.80%) | |
Sep 18, 2018 | 6390 | 6227 | 6338 | 0 | +68.16(+1.09%) | |
Sep 17, 2018 | 6530 | 6200 | 6269 | 0 | -233.64(-3.59%) | |
Sep 16, 2018 | 6527 | 6349 | 6503 | 0 | -16.15(-0.25%) | |
Sep 15, 2018 | 6570 | 6461 | 6519 | 0 | +3.63(+0.06%) | |
Sep 14, 2018 | 6587 | 6384 | 6516 | 0 | +19.16(+0.29%) | |
Sep 13, 2018 | 6537 | 6320 | 6496 | 0 | +170.95(+2.70%) | |
Sep 12, 2018 | 6350 | 6193 | 6325 | 0 | +38.44(+0.61%) | |
Sep 11, 2018 | 6405 | 6162 | 6287 | 0 | -11.89(-0.19%) | |
Sep 10, 2018 | 6351 | 6220 | 6299 | 0 | +40.90(+0.65%) | |
Sep 09, 2018 | 6452 | 6094 | 6258 | 0 | +78.09(+1.26%) | |
Sep 08, 2018 | 6465 | 6113 | 6180 | 0 | -233.37(-3.64%) | |
Sep 07, 2018 | 6525 | 6322 | 6413 | 0 | -62.85(-0.97%) | |
Sep 06, 2018 | 6891 | 6253 | 6476 | 0 | -415.00(-6.02%) | |
Sep 05, 2018 | 7387 | 6833 | 6891 | 0 | -453.01(-6.17%) | |
Sep 04, 2018 | 7412 | 7231 | 7344 | 0 | +95.09(+1.31%) | |
Sep 03, 2018 | 7340 | 7184 | 7249 | 0 | -28.98(-0.40%) | |
Sep 02, 2018 | 7334 | 7131 | 7278 | 0 | +96.02(+1.34%) | |
Sep 01, 2018 | 7300 | 6999 | 7182 | 0 | +146.40(+2.08%) | |
Aug 31, 2018 | 7101 | 6879 | 7036 | 0 | +90.56(+1.30%) | |
Aug 30, 2018 | 7056 | 6793 | 6945 | 0 | -86.28(-1.23%) | |
Aug 29, 2018 | 7124 | 6890 | 7031 | 0 | -70.51(-0.99%) | |
Aug 28, 2018 | 7125 | 6742 | 7102 | 0 | +356.56(+5.29%) | |
Aug 27, 2018 | 6775 | 6641 | 6745 | 0 | +58.24(+0.87%) | |
Aug 26, 2018 | 6775 | 6559 | 6687 | 0 | -71.46(-1.06%) | |
Aug 25, 2018 | 6800 | 6664 | 6758 | 0 | +67.35(+1.01%) | |
Aug 24, 2018 | 6721 | 6445 | 6691 | 0 | +181.41(+2.79%) | |
Aug 23, 2018 | 6576 | 6322 | 6510 | 0 | +124.30(+1.95%) | |
Aug 22, 2018 | 6907 | 6250 | 6385 | 0 | -100.03(-1.54%) | |
Aug 21, 2018 | 6513 | 6246 | 6485 | 0 | +190.30(+3.02%) | |
Aug 20, 2018 | 6523 | 6224 | 6295 | 0 | -186.32(-2.87%) | |
Aug 19, 2018 | 6545 | 6312 | 6481 | 0 | +83.25(+1.30%) | |
Aug 18, 2018 | 6615 | 6303 | 6398 | 0 | -153.44(-2.34%) | |
Aug 17, 2018 | 6575 | 6272 | 6552 | 0 | +278.79(+4.44%) | |
Aug 16, 2018 | 6478 | 6208 | 6273 | 0 | +22.76(+0.36%) | |
Aug 15, 2018 | 6628 | 6167 | 6250 | 0 | +74.66(+1.21%) | |
Aug 14, 2018 | 6285 | 5880 | 6175 | 0 | -101.53(-1.62%) | |
Aug 13, 2018 | 6544 | 6142 | 6277 | 0 | -37.44(-0.59%) | |
Aug 12, 2018 | 6494 | 6163 | 6314 | 0 | -25.61(-0.40%) | |
Aug 11, 2018 | 6494 | 6000 | 6340 | 0 | +222.50(+3.64%) | |
Aug 10, 2018 | 6584 | 5996 | 6118 | 0 | -439.46(-6.70%) | |
Aug 09, 2018 | 6627 | 6190 | 6557 | 0 | +287.39(+4.58%) | |
Aug 08, 2018 | 6745 | 6121 | 6270 | 0 | -453.18(-6.74%) | |
Aug 07, 2018 | 7155 | 6671 | 6723 | 0 | -205.93(-2.97%) | |
Aug 06, 2018 | 7158 | 6835 | 6929 | 0 | -105.90(-1.51%) | |
Aug 05, 2018 | 7087 | 6889 | 7035 | 0 | +38.96(+0.56%) | |
Aug 04, 2018 | 7494 | 6926 | 6996 | 0 | -415.27(-5.60%) | |
Aug 03, 2018 | 7554 | 7286 | 7411 | 0 | -133.44(-1.77%) | |
Aug 02, 2018 | 7710 | 7455 | 7544 | 0 | -61.19(-0.80%) | |
Aug 01, 2018 | 7777 | 7440 | 7606 | 0 | -42.37(-0.55%) | |
Jul 31, 2018 | 8191 | 7634 | 7648 | 0 | -510.46(-6.26%) | |
Jul 30, 2018 | 8295 | 7853 | 8158 | 0 | -108.64(-1.31%) | |
Jul 29, 2018 | 8300 | 8110 | 8267 | 0 | +75.79(+0.93%) | |
Jul 28, 2018 | 8239 | 8051 | 8191 | 0 | -14.77(-0.18%) | |
Jul 27, 2018 | 8275 | 7798 | 8206 | 0 | +311.36(+3.94%) | |
Jul 26, 2018 | 8314 | 7856 | 7895 | 0 | -334.42(-4.06%) | |
Jul 25, 2018 | 8497 | 8049 | 8229 | 0 | -134.38(-1.61%) | |
Jul 24, 2018 | 8365 | 7691 | 8363 | 0 | +633.59(+8.20%) | |
Jul 23, 2018 | 7800 | 7370 | 7730 | 0 | +336.09(+4.55%) | |
Jul 22, 2018 | 7581 | 7336 | 7394 | 0 | -23.64(-0.32%) | |
Jul 21, 2018 | 7458 | 7212 | 7417 | 0 | +93.97(+1.28%) | |
Jul 20, 2018 | 7697 | 7265 | 7323 | 0 | -145.84(-1.95%) | |
Jul 19, 2018 | 7571 | 7279 | 7469 | 0 | +93.25(+1.26%) | |
Jul 18, 2018 | 7600 | 7239 | 7376 | 0 | +48.60(+0.66%) | |
Jul 17, 2018 | 7468 | 6658 | 7327 | 0 | +632.22(+9.44%) | |
Jul 16, 2018 | 6725 | 6334 | 6695 | 0 | +338.03(+5.32%) | |
Jul 15, 2018 | 6397 | 6228 | 6357 | 0 | +101.61(+1.62%) | |
Jul 14, 2018 | 6318 | 6180 | 6256 | 0 | +50.01(+0.81%) | |
Jul 13, 2018 | 6337 | 6072 | 6206 | 0 | +87.71(+1.43%) | |
Jul 12, 2018 | 6381 | 6086 | 6118 | 0 | -247.18(-3.88%) | |
Jul 11, 2018 | 6400 | 6285 | 6365 | 0 | -6.59(-0.10%) | |
Jul 10, 2018 | 6706 | 6299 | 6372 | 0 | -263.90(-3.98%) | |
Jul 09, 2018 | 6815 | 6625 | 6635 | 0 | -53.51(-0.80%) | |
Jul 08, 2018 | 6797 | 6675 | 6689 | 0 | -99.15(-1.46%) | |
Jul 07, 2018 | 6820 | 6510 | 6788 | 0 | +186.27(+2.82%) | |
Jul 06, 2018 | 6636 | 6450 | 6602 | 0 | +75.44(+1.16%) | |
Jul 05, 2018 | 6700 | 6445 | 6526 | 0 | -58.74(-0.89%) | |
Jul 04, 2018 | 6792 | 6413 | 6585 | 0 | +94.81(+1.46%) | |
Jul 03, 2018 | 6666 | 6464 | 6490 | 0 | -119.30(-1.80%) | |
Jul 02, 2018 | 6668 | 6271 | 6610 | 0 | +242.51(+3.81%) |