Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4300 | 3861 | 3971 | 0 | -251.58(-5.96%) | |
Nov 29, 2018 | 4410 | 4087 | 4223 | 0 | +30.60(+0.73%) | |
Nov 28, 2018 | 4355 | 3754 | 4192 | 0 | +403.97(+10.66%) | |
Nov 27, 2018 | 3834 | 3549 | 3788 | 0 | +90.88(+2.46%) | |
Nov 26, 2018 | 4070 | 3522 | 3697 | 0 | -240.11(-6.10%) | |
Nov 25, 2018 | 4120 | 3475 | 3937 | 0 | +122.20(+3.20%) | |
Nov 24, 2018 | 4377 | 3638 | 3815 | 0 | -476.39(-11.10%) | |
Nov 23, 2018 | 4364 | 4061 | 4292 | 0 | +4.82(+0.11%) | |
Nov 22, 2018 | 4590 | 4195 | 4287 | 0 | -240.45(-5.31%) | |
Nov 21, 2018 | 4635 | 4242 | 4527 | 0 | +246.52(+5.76%) | |
Nov 20, 2018 | 4897 | 4049 | 4281 | 0 | -543.54(-11.27%) | |
Nov 19, 2018 | 5560 | 4694 | 4824 | 0 | -721.41(-13.01%) | |
Nov 18, 2018 | 5658 | 5490 | 5546 | 0 | +47.33(+0.86%) | |
Nov 17, 2018 | 5551 | 5453 | 5498 | 0 | +19.36(+0.35%) | |
Nov 16, 2018 | 5610 | 5412 | 5479 | 0 | -26.13(-0.47%) | |
Nov 15, 2018 | 5641 | 5200 | 5505 | 0 | -91.87(-1.64%) | |
Nov 14, 2018 | 6298 | 5324 | 5597 | 0 | -677.99(-10.80%) | |
Nov 13, 2018 | 6328 | 6244 | 6275 | 0 | -37.01(-0.59%) | |
Nov 12, 2018 | 6388 | 6298 | 6312 | 0 | -6.45(-0.10%) | |
Nov 11, 2018 | 6365 | 6269 | 6318 | 0 | -34.56(-0.54%) | |
Nov 10, 2018 | 6377 | 6322 | 6353 | 0 | +23.23(+0.37%) | |
Nov 09, 2018 | 6418 | 6307 | 6330 | 0 | -67.23(-1.05%) | |
Nov 08, 2018 | 6511 | 6389 | 6397 | 0 | -103.98(-1.60%) | |
Nov 07, 2018 | 6544 | 6434 | 6501 | 0 | +66.34(+1.03%) | |
Nov 06, 2018 | 6460 | 6378 | 6435 | 0 | +41.51(+0.65%) | |
Nov 05, 2018 | 6441 | 6370 | 6393 | 0 | -23.61(-0.37%) | |
Nov 04, 2018 | 6475 | 6311 | 6417 | 0 | +86.42(+1.37%) | |
Nov 03, 2018 | 6355 | 6312 | 6330 | 0 | -14.44(-0.23%) | |
Nov 02, 2018 | 6381 | 6328 | 6345 | 0 | +6.00(+0.09%) | |
Nov 01, 2018 | 6365 | 6288 | 6339 | 0 | +32.96(+0.52%) | |
Oct 31, 2018 | 6350 | 6199 | 6306 | 0 | +36.35(+0.58%) | |
Oct 30, 2018 | 6289 | 6240 | 6269 | 0 | +2.04(+0.03%) | |
Oct 29, 2018 | 6420 | 6208 | 6267 | 0 | -140.63(-2.19%) | |
Oct 28, 2018 | 6420 | 6383 | 6408 | 0 | +1.82(+0.03%) | |
Oct 27, 2018 | 6420 | 6381 | 6406 | 0 | +4.93(+0.08%) | |
Oct 26, 2018 | 6450 | 6378 | 6401 | 0 | +3.38(+0.05%) | |
Oct 25, 2018 | 6423 | 6362 | 6398 | 0 | -13.91(-0.22%) | |
Oct 24, 2018 | 6473 | 6392 | 6412 | 0 | +15.65(+0.24%) | |
Oct 23, 2018 | 6422 | 6354 | 6396 | 0 | -13.81(-0.22%) | |
Oct 22, 2018 | 6429 | 6373 | 6410 | 0 | -5.94(-0.09%) | |
Oct 21, 2018 | 6470 | 6401 | 6416 | 0 | +14.96(+0.23%) | |
Oct 20, 2018 | 6424 | 6363 | 6401 | 0 | +15.93(+0.25%) | |
Oct 19, 2018 | 6412 | 6356 | 6385 | 0 | -16.18(-0.25%) | |
Oct 18, 2018 | 6490 | 6350 | 6401 | 0 | -43.08(-0.67%) | |
Oct 17, 2018 | 6486 | 6408 | 6444 | 0 | -22.36(-0.35%) | |
Oct 16, 2018 | 6494 | 6386 | 6467 | 0 | +27.39(+0.43%) | |
Oct 15, 2018 | 6756 | 6143 | 6439 | 0 | +246.38(+3.98%) | |
Oct 14, 2018 | 6349 | 6193 | 6193 | 0 | -3.30(-0.05%) | |
Oct 13, 2018 | 6220 | 6169 | 6196 | 0 | -3.43(-0.06%) | |
Oct 12, 2018 | 6244 | 6109 | 6200 | 0 | +26.87(+0.44%) | |
Oct 11, 2018 | 6539 | 6055 | 6173 | 0 | -356.11(-5.45%) | |
Oct 10, 2018 | 6593 | 6388 | 6529 | 0 | -62.71(-0.95%) | |
Oct 09, 2018 | 6623 | 6553 | 6592 | 0 | -8.39(-0.13%) | |
Oct 08, 2018 | 6657 | 6540 | 6600 | 0 | +59.56(+0.91%) | |
Oct 07, 2018 | 6561 | 6494 | 6540 | 0 | -3.35(-0.05%) | |
Oct 06, 2018 | 6600 | 6526 | 6544 | 0 | -42.63(-0.65%) | |
Oct 05, 2018 | 6641 | 6510 | 6586 | 0 | +40.88(+0.62%) | |
Oct 04, 2018 | 6605 | 6451 | 6546 | 0 | +69.98(+1.08%) | |
Oct 03, 2018 | 6520 | 6396 | 6476 | 0 | -46.41(-0.71%) | |
Oct 02, 2018 | 6597 | 6447 | 6522 | 0 | -29.48(-0.45%) | |
Oct 01, 2018 | 6638 | 6478 | 6551 | 0 | -51.78(-0.78%) | |
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%) |