Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 16141 | 16425 | 15990 | 16036 | 0 | -146.20(-0.90%) |
Jul 31, 2018 | 16488 | 16623 | 16163 | 16182 | 0 | -91.10(-0.56%) |
Jul 30, 2018 | 16638 | 16657 | 16097 | 16274 | 0 | -292.80(-1.77%) |
Jul 27, 2018 | 16718 | 16774 | 16312 | 16566 | 0 | +57.30(+0.35%) |
Jul 26, 2018 | 16501 | 16804 | 16391 | 16509 | 0 | +118.20(+0.72%) |
Jul 25, 2018 | 16163 | 16642 | 16058 | 16391 | 0 | +69.80(+0.43%) |
Jul 24, 2018 | 16871 | 16996 | 16252 | 16321 | 0 | -335.60(-2.01%) |
Jul 23, 2018 | 16429 | 16753 | 16035 | 16657 | 0 | -223.30(-1.32%) |
Jul 20, 2018 | 16876 | 17218 | 16875 | 16880 | 0 | -354.30(-2.06%) |
Jul 19, 2018 | 17535 | 17633 | 17063 | 17234 | 0 | -360.00(-2.05%) |
Jul 18, 2018 | 17532 | 17806 | 17434 | 17594 | 0 | +148.90(+0.85%) |
Jul 17, 2018 | 17102 | 17497 | 17000 | 17445 | 0 | +248.50(+1.45%) |
Jul 16, 2018 | 17328 | 17507 | 17167 | 17197 | 0 | -55.80(-0.32%) |
Jul 13, 2018 | 17010 | 17334 | 16954 | 17253 | 0 | +260.40(+1.53%) |
Jul 12, 2018 | 16753 | 17055 | 16705 | 16992 | 0 | +379.30(+2.28%) |
Jul 11, 2018 | 16679 | 16866 | 16488 | 16613 | 0 | -472.60(-2.77%) |
Jul 10, 2018 | 16756 | 17133 | 16676 | 17086 | 0 | +435.20(+2.61%) |
Jul 09, 2018 | 16498 | 16708 | 16287 | 16650 | 0 | +324.80(+1.99%) |
Jul 06, 2018 | 16119 | 16380 | 15949 | 16326 | 0 | +116.10(+0.72%) |
Jul 05, 2018 | 16210 | 16350 | 15937 | 16209 | 0 | +411.10(+2.60%) |
Jul 03, 2018 | 15798 | 15798 | 15798 | 15798 | 0 | -897.10(-5.37%) |