Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9819 | 9949 | 9658 | 9740 | 0 | +46.49(+0.48%) |
Dec 28, 2018 | 9821 | 9912 | 9641 | 9694 | 0 | -106.60(-1.09%) |
Dec 27, 2018 | 9341 | 9824 | 9286 | 9800 | 0 | +313.19(+3.30%) |
Dec 26, 2018 | 9013 | 9494 | 8725 | 9487 | 0 | +570.96(+6.40%) |
Dec 24, 2018 | 9170 | 9320 | 8910 | 8916 | 0 | -392.90(-4.22%) |
Dec 21, 2018 | 9721 | 9833 | 9245 | 9309 | 0 | -291.95(-3.04%) |
Dec 20, 2018 | 9699 | 10091 | 9474 | 9601 | 0 | -40.87(-0.42%) |
Dec 19, 2018 | 9723 | 10300 | 9598 | 9642 | 0 | -813.69(-7.78%) |
Dec 18, 2018 | 10546 | 10715 | 10413 | 10456 | 0 | +65.70(+0.63%) |
Dec 17, 2018 | 10476 | 10797 | 10306 | 10390 | 0 | -98.60(-0.94%) |
Dec 14, 2018 | 10561 | 10870 | 10446 | 10488 | 0 | -224.50(-2.10%) |
Dec 13, 2018 | 11123 | 11147 | 10659 | 10713 | 0 | -329.80(-2.99%) |
Dec 12, 2018 | 11017 | 11221 | 10854 | 11043 | 0 | +247.40(+2.29%) |
Dec 11, 2018 | 10914 | 11119 | 10762 | 10795 | 0 | +121.20(+1.14%) |
Dec 10, 2018 | 10684 | 10954 | 10592 | 10674 | 0 | -153.40(-1.42%) |
Dec 07, 2018 | 11523 | 11527 | 10797 | 10828 | 0 | -710.10(-6.15%) |
Dec 06, 2018 | 10934 | 11545 | 10775 | 11538 | 0 | +233.40(+2.06%) |
Dec 04, 2018 | 12121 | 12216 | 11256 | 11304 | 0 | -958.50(-7.82%) |
Dec 03, 2018 | 12310 | 12326 | 11992 | 12263 | 0 | +446.00(+3.77%) |
Nov 30, 2018 | 11572 | 11838 | 11325 | 11817 | 0 | +197.00(+1.70%) |
Nov 29, 2018 | 11735 | 11865 | 11565 | 11620 | 0 | -239.80(-2.02%) |
Nov 28, 2018 | 11433 | 11946 | 11038 | 11860 | 0 | +513.80(+4.53%) |
Nov 27, 2018 | 11066 | 11483 | 11042 | 11346 | 0 | +134.90(+1.20%) |
Nov 26, 2018 | 11565 | 11579 | 10895 | 11211 | 0 | +52.80(+0.47%) |
Nov 23, 2018 | 11020 | 11492 | 11014 | 11158 | 0 | +1.30(+0.01%) |
Nov 21, 2018 | 11157 | 11157 | 11157 | 11157 | 0 | +83.70(+0.76%) |
Nov 20, 2018 | 10470 | 11340 | 10450 | 11073 | 0 | -217.20(-1.92%) |
Nov 19, 2018 | 12001 | 12043 | 11242 | 11290 | 0 | -783.10(-6.49%) |
Nov 16, 2018 | 11779 | 12158 | 11737 | 12073 | 0 | -146.50(-1.20%) |
Nov 15, 2018 | 11624 | 12299 | 11523 | 12220 | 0 | +570.90(+4.90%) |
Nov 14, 2018 | 11828 | 11937 | 11520 | 11649 | 0 | +53.80(+0.46%) |
Nov 13, 2018 | 11538 | 11870 | 11472 | 11595 | 0 | +124.20(+1.08%) |
Nov 12, 2018 | 11722 | 11809 | 11285 | 11471 | 0 | -513.20(-4.28%) |
Nov 09, 2018 | 12226 | 12256 | 11774 | 11984 | 0 | -408.80(-3.30%) |
Nov 08, 2018 | 12461 | 12694 | 12361 | 12393 | 0 | -146.50(-1.17%) |
Nov 07, 2018 | 12359 | 12577 | 12244 | 12540 | 0 | +338.10(+2.77%) |
Nov 06, 2018 | 12182 | 12431 | 12127 | 12201 | 0 | -35.90(-0.29%) |
Nov 05, 2018 | 12295 | 12338 | 11886 | 12237 | 0 | -123.60(-1.00%) |
Nov 02, 2018 | 12325 | 12549 | 12152 | 12361 | 0 | +56.80(+0.46%) |
Nov 01, 2018 | 11646 | 12332 | 11506 | 12304 | 0 | +738.70(+6.39%) |
Oct 31, 2018 | 11208 | 11661 | 10973 | 11565 | 0 | +530.90(+4.81%) |
Oct 30, 2018 | 10598 | 11059 | 10553 | 11034 | 0 | +389.80(+3.66%) |
Oct 29, 2018 | 11091 | 11114 | 10390 | 10645 | 0 | -222.50(-2.05%) |
Oct 26, 2018 | 10830 | 11026 | 10532 | 10867 | 0 | -5.30(-0.05%) |
Oct 24, 2018 | 11659 | 11748 | 10863 | 10872 | 0 | -991.80(-8.36%) |
Oct 23, 2018 | 11698 | 11995 | 11474 | 11864 | 0 | -320.50(-2.63%) |
Oct 22, 2018 | 12422 | 12470 | 11848 | 12185 | 0 | -202.50(-1.63%) |
Oct 19, 2018 | 12760 | 12858 | 12334 | 12387 | 0 | -262.10(-2.07%) |
Oct 18, 2018 | 12877 | 12930 | 12600 | 12649 | 0 | -322.20(-2.48%) |
Oct 17, 2018 | 13278 | 13296 | 12898 | 12972 | 0 | -261.10(-1.97%) |
Oct 16, 2018 | 13074 | 13275 | 12952 | 13233 | 0 | +268.70(+2.07%) |
Oct 15, 2018 | 12868 | 13029 | 12747 | 12964 | 0 | -36.80(-0.28%) |
Oct 12, 2018 | 13339 | 13392 | 12835 | 13001 | 0 | +148.40(+1.15%) |
Oct 11, 2018 | 12853 | 13145 | 12688 | 12852 | 0 | +102.00(+0.80%) |
Oct 10, 2018 | 12726 | 13102 | 12663 | 12750 | 0 | -207.30(-1.60%) |
Oct 09, 2018 | 13120 | 13192 | 12869 | 12958 | 0 | -240.20(-1.82%) |
Oct 08, 2018 | 13265 | 13437 | 13058 | 13198 | 0 | -157.40(-1.18%) |
Oct 05, 2018 | 13516 | 13681 | 13122 | 13355 | 0 | -184.40(-1.36%) |
Oct 04, 2018 | 13648 | 13723 | 13345 | 13540 | 0 | -304.30(-2.20%) |
Oct 03, 2018 | 14184 | 14229 | 13710 | 13844 | 0 | -184.30(-1.31%) |
Oct 02, 2018 | 13778 | 14316 | 13765 | 14028 | 0 | +175.30(+1.27%) |