Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23328 | 23328 | 23328 | 0 | +265.10(+1.15%) | |
Dec 28, 2018 | 23214 | 23382 | 22981 | 23062 | 3,365,098 | -76.40(-0.33%) |
Dec 27, 2018 | 22629 | 23139 | 22267 | 23139 | 4,079,415 | +260.40(+1.14%) |
Dec 26, 2018 | 21858 | 22879 | 21712 | 22878 | 4,330,786 | +1086.20(+4.98%) |
Dec 24, 2018 | 21792 | 21792 | 21792 | 0 | -653.20(-2.91%) | |
Dec 21, 2018 | 22872 | 23255 | 22396 | 22445 | 9,005,145 | -414.20(-1.81%) |
Dec 20, 2018 | 23224 | 23282 | 22644 | 22860 | 5,766,996 | -464.10(-1.99%) |
Dec 19, 2018 | 23693 | 24057 | 23163 | 23324 | 5,035,486 | -351.90(-1.49%) |
Dec 18, 2018 | 23769 | 23928 | 23516 | 23676 | 4,080,705 | +82.60(+0.35%) |
Dec 17, 2018 | 23987 | 24088 | 23457 | 23593 | 4,667,400 | -507.50(-2.11%) |
Dec 14, 2018 | 24408 | 24431 | 24034 | 24100 | 4,169,433 | -496.90(-2.02%) |
Dec 13, 2018 | 24576 | 24741 | 24473 | 24597 | 2,999,725 | +70.10(+0.29%) |
Dec 12, 2018 | 24509 | 24828 | 24509 | 24527 | 3,443,286 | +157.10(+0.64%) |
Dec 11, 2018 | 24720 | 24791 | 24221 | 24370 | 3,429,626 | -53.10(-0.22%) |
Dec 10, 2018 | 24361 | 24501 | 23881 | 24423 | 3,896,906 | +34.40(+0.14%) |
Dec 07, 2018 | 24919 | 25096 | 24285 | 24389 | 3,982,311 | -558.80(-2.24%) |
Dec 06, 2018 | 24737 | 24951 | 24242 | 24948 | 4,716,879 | -79.40(-0.32%) |
Dec 04, 2018 | 25027 | 25027 | 25027 | 0 | -799.30(-3.09%) | |
Dec 03, 2018 | 25780 | 25980 | 25670 | 25826 | 3,884,828 | +287.90(+1.13%) |
Nov 30, 2018 | 25307 | 25550 | 25251 | 25538 | 4,822,494 | +199.70(+0.79%) |
Nov 29, 2018 | 25344 | 25479 | 25203 | 25339 | 3,051,059 | -27.60(-0.11%) |
Nov 28, 2018 | 24833 | 25369 | 24833 | 25366 | 3,621,609 | +617.70(+2.50%) |
Nov 27, 2018 | 24557 | 24751 | 24416 | 24749 | 3,082,494 | +108.50(+0.44%) |
Nov 26, 2018 | 24364 | 24673 | 24364 | 24640 | 3,062,762 | +354.30(+1.46%) |
Nov 23, 2018 | 24336 | 24409 | 24269 | 24286 | 1,559,426 | -178.80(-0.73%) |
Nov 21, 2018 | 24465 | 24465 | 24465 | 0 | -0.90(-0.00%) | |
Nov 20, 2018 | 24619 | 24707 | 24369 | 24466 | 4,459,197 | -551.80(-2.21%) |
Nov 19, 2018 | 25393 | 25393 | 24901 | 25017 | 3,580,933 | -395.80(-1.56%) |
Nov 16, 2018 | 25242 | 25510 | 25148 | 25413 | 3,544,612 | +123.90(+0.49%) |
Nov 15, 2018 | 25062 | 25355 | 24788 | 25289 | 3,927,543 | +208.80(+0.83%) |
Nov 14, 2018 | 25388 | 25501 | 24936 | 25080 | 3,842,435 | -206.00(-0.81%) |
Nov 13, 2018 | 25321 | 25511 | 25194 | 25286 | 3,396,946 | -100.70(-0.40%) |
Nov 12, 2018 | 25959 | 25967 | 25340 | 25387 | 3,469,054 | -602.10(-2.32%) |
Nov 09, 2018 | 26149 | 26162 | 25883 | 25989 | 3,244,536 | -201.90(-0.77%) |
Nov 08, 2018 | 26140 | 26278 | 26082 | 26191 | 2,956,475 | +10.90(+0.04%) |
Nov 07, 2018 | 25788 | 26200 | 25766 | 26180 | 3,617,846 | +545.30(+2.13%) |
Nov 06, 2018 | 25453 | 25652 | 25445 | 25635 | 2,654,528 | +173.30(+0.68%) |
Nov 05, 2018 | 25262 | 25507 | 25262 | 25462 | 3,347,425 | +190.90(+0.76%) |
Nov 02, 2018 | 25444 | 25579 | 25079 | 25271 | 4,294,800 | -109.90(-0.43%) |
Nov 01, 2018 | 25142 | 25396 | 25108 | 25381 | 3,839,727 | +264.90(+1.05%) |
Oct 31, 2018 | 25009 | 25337 | 25009 | 25116 | 4,489,313 | +241.20(+0.97%) |
Oct 30, 2018 | 24482 | 24907 | 24416 | 24875 | 4,700,489 | +431.70(+1.77%) |
Oct 29, 2018 | 24819 | 25041 | 24122 | 24443 | 4,438,462 | -245.40(-0.99%) |
Oct 26, 2018 | 24770 | 24916 | 24445 | 24688 | 5,053,140 | -296.30(-1.19%) |
Oct 25, 2018 | 24736 | 25104 | 24646 | 24985 | 4,396,696 | +401.20(+1.63%) |
Oct 24, 2018 | 25173 | 25306 | 24533 | 24583 | 4,964,020 | -608.00(-2.41%) |
Oct 23, 2018 | 25038 | 25308 | 24769 | 25191 | 4,364,330 | -126.00(-0.50%) |
Oct 22, 2018 | 25492 | 25561 | 25236 | 25317 | 3,149,411 | -126.90(-0.50%) |
Oct 19, 2018 | 25421 | 25609 | 25350 | 25444 | 3,508,087 | +64.90(+0.26%) |
Oct 18, 2018 | 25646 | 25692 | 25236 | 25379 | 3,280,185 | -327.30(-1.27%) |
Oct 17, 2018 | 25706 | 25810 | 25479 | 25707 | 2,982,114 | -91.70(-0.36%) |
Oct 16, 2018 | 25352 | 25818 | 25352 | 25798 | 3,058,019 | +547.80(+2.17%) |
Oct 15, 2018 | 25332 | 25482 | 25244 | 25251 | 2,873,232 | -89.40(-0.35%) |
Oct 12, 2018 | 25408 | 25468 | 25001 | 25340 | 3,975,146 | +287.20(+1.15%) |
Oct 11, 2018 | 25518 | 25684 | 24900 | 25053 | 5,228,765 | -545.90(-2.13%) |
Oct 10, 2018 | 26442 | 26442 | 25594 | 25599 | 4,381,983 | -831.90(-3.15%) |
Oct 09, 2018 | 26469 | 26540 | 26324 | 26431 | 2,825,611 | -56.20(-0.21%) |
Oct 08, 2018 | 26399 | 26529 | 26223 | 26487 | 2,730,219 | +39.70(+0.15%) |
Oct 05, 2018 | 26633 | 26676 | 26302 | 26447 | 2,671,027 | -180.40(-0.68%) |
Oct 04, 2018 | 26784 | 26794 | 26472 | 26628 | 2,895,956 | -200.90(-0.75%) |
Oct 03, 2018 | 26834 | 26952 | 26789 | 26828 | 2,801,318 | +54.50(+0.20%) |
Oct 02, 2018 | 26649 | 26825 | 26628 | 26774 | 2,582,902 | +122.70(+0.46%) |