Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2018 | 13948 | 14140 | 13810 | 13853 | 0 | -30.60(-0.22%) |
Sep 28, 2018 | 13710 | 14000 | 13657 | 13884 | 0 | +71.80(+0.52%) |
Sep 27, 2018 | 13587 | 13976 | 13531 | 13812 | 0 | +190.10(+1.40%) |
Sep 26, 2018 | 13608 | 13752 | 13502 | 13622 | 0 | -94.10(-0.69%) |
Sep 25, 2018 | 13857 | 13966 | 13529 | 13716 | 0 | -161.10(-1.16%) |
Sep 24, 2018 | 13587 | 14026 | 13481 | 13877 | 0 | +126.20(+0.92%) |
Sep 21, 2018 | 13652 | 14015 | 13463 | 13751 | 0 | -396.80(-2.80%) |
Sep 20, 2018 | 14240 | 14495 | 14093 | 14148 | 0 | +310.20(+2.24%) |
Sep 19, 2018 | 14053 | 14140 | 13769 | 13837 | 0 | -82.30(-0.59%) |
Sep 18, 2018 | 13503 | 14085 | 13485 | 13920 | 0 | +520.60(+3.89%) |
Sep 17, 2018 | 13406 | 13626 | 13298 | 13399 | 0 | -217.00(-1.59%) |
Sep 14, 2018 | 13559 | 13696 | 13360 | 13616 | 0 | +204.20(+1.52%) |
Sep 13, 2018 | 13022 | 13680 | 13016 | 13412 | 0 | +559.90(+4.36%) |
Sep 12, 2018 | 12702 | 12985 | 12527 | 12852 | 0 | -560.60(-4.18%) |
Sep 11, 2018 | 13437 | 13470 | 13032 | 13412 | 0 | -394.80(-2.86%) |
Sep 10, 2018 | 13913 | 13958 | 13648 | 13807 | 0 | +16.80(+0.12%) |
Sep 07, 2018 | 13882 | 14278 | 13724 | 13790 | 0 | +58.50(+0.43%) |
Sep 06, 2018 | 14800 | 14876 | 13556 | 13732 | 0 | -1468.80(-9.66%) |
Sep 05, 2018 | 15752 | 15817 | 15057 | 15201 | 0 | -714.20(-4.49%) |
Sep 04, 2018 | 15978 | 16030 | 15550 | 15915 | 0 | -181.70(-1.13%) |
Aug 31, 2018 | 16097 | 16097 | 16097 | 16097 | 0 | -63.70(-0.39%) |
Aug 30, 2018 | 15803 | 16440 | 15753 | 16160 | 0 | +274.70(+1.73%) |
Aug 29, 2018 | 15963 | 15987 | 15726 | 15886 | 0 | -151.30(-0.94%) |
Aug 28, 2018 | 16060 | 16103 | 15774 | 16037 | 0 | +81.30(+0.51%) |
Aug 27, 2018 | 15739 | 16073 | 15684 | 15956 | 0 | +412.60(+2.65%) |
Aug 24, 2018 | 15304 | 15579 | 15304 | 15543 | 0 | +304.90(+2.00%) |
Aug 23, 2018 | 15346 | 15403 | 15148 | 15238 | 0 | -163.90(-1.06%) |
Aug 22, 2018 | 15443 | 15525 | 15288 | 15402 | 0 | +89.20(+0.58%) |
Aug 21, 2018 | 14998 | 15444 | 14988 | 15313 | 0 | +564.60(+3.83%) |
Aug 20, 2018 | 14550 | 14911 | 14267 | 14748 | 0 | +285.70(+1.98%) |
Aug 17, 2018 | 14194 | 14538 | 14012 | 14463 | 0 | +0.00(+0.00%) |
Aug 16, 2018 | 14796 | 14830 | 14420 | 14463 | 0 | -119.50(-0.82%) |
Aug 15, 2018 | 15285 | 15296 | 14475 | 14582 | 0 | -938.50(-6.05%) |
Aug 14, 2018 | 15866 | 15879 | 15338 | 15521 | 0 | -228.10(-1.45%) |
Aug 13, 2018 | 15837 | 15972 | 15730 | 15749 | 0 | -16.40(-0.10%) |
Aug 10, 2018 | 15730 | 15942 | 15659 | 15765 | 0 | -208.00(-1.30%) |
Aug 09, 2018 | 16153 | 16214 | 15934 | 15973 | 0 | -401.10(-2.45%) |
Aug 08, 2018 | 16209 | 16418 | 16094 | 16374 | 0 | +106.20(+0.65%) |
Aug 07, 2018 | 16237 | 16392 | 16164 | 16268 | 0 | +113.90(+0.71%) |
Aug 06, 2018 | 16018 | 16198 | 15801 | 16154 | 0 | -39.50(-0.24%) |
Aug 03, 2018 | 16336 | 16374 | 16019 | 16194 | 0 | -179.40(-1.10%) |
Aug 02, 2018 | 15858 | 16422 | 15763 | 16373 | 0 | +336.80(+2.10%) |