Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12418 | 12427 | 12349 | 12364 | 0 | -130.10(-1.04%) |
Aug 30, 2018 | 12516 | 12529 | 12400 | 12494 | 0 | -67.50(-0.54%) |
Aug 29, 2018 | 12554 | 12569 | 12500 | 12562 | 0 | +34.30(+0.27%) |
Aug 28, 2018 | 12579 | 12597 | 12527 | 12527 | 0 | -10.90(-0.09%) |
Aug 27, 2018 | 12463 | 12562 | 12429 | 12538 | 0 | +143.80(+1.16%) |
Aug 26, 2018 | 12397 | 12444 | 12344 | 12394 | 0 | +0.00(+0.00%) |
Aug 25, 2018 | 12397 | 12444 | 12344 | 12394 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 12397 | 12444 | 12344 | 12394 | 0 | +28.90(+0.23%) |
Aug 23, 2018 | 12368 | 12411 | 12354 | 12366 | 0 | -20.10(-0.16%) |
Aug 22, 2018 | 12356 | 12439 | 12345 | 12386 | 0 | +1.20(+0.01%) |
Aug 21, 2018 | 12321 | 12433 | 12316 | 12384 | 0 | +53.20(+0.43%) |
Aug 20, 2018 | 12263 | 12373 | 12246 | 12331 | 0 | +120.80(+0.99%) |
Aug 19, 2018 | 12242 | 12245 | 12136 | 12210 | 0 | +0.00(+0.00%) |
Aug 18, 2018 | 12242 | 12245 | 12136 | 12210 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 12242 | 12245 | 12136 | 12210 | 0 | -26.70(-0.22%) |
Aug 16, 2018 | 12202 | 12251 | 12169 | 12237 | 0 | +74.20(+0.61%) |
Aug 15, 2018 | 12400 | 12429 | 12121 | 12163 | 0 | -195.90(-1.59%) |
Aug 14, 2018 | 12445 | 12462 | 12295 | 12359 | 0 | +0.20(+0.00%) |
Aug 13, 2018 | 12347 | 12397 | 12323 | 12359 | 0 | -65.60(-0.53%) |
Aug 12, 2018 | 12574 | 12586 | 12390 | 12424 | 0 | +0.00(+0.00%) |
Aug 11, 2018 | 12574 | 12586 | 12390 | 12424 | 0 | +0.00(+0.00%) |
Aug 10, 2018 | 12574 | 12586 | 12390 | 12424 | 0 | -251.80(-1.99%) |
Aug 09, 2018 | 12623 | 12696 | 12577 | 12676 | 0 | +42.60(+0.34%) |
Aug 08, 2018 | 12623 | 12705 | 12586 | 12634 | 0 | -14.70(-0.12%) |
Aug 07, 2018 | 12657 | 12738 | 12646 | 12648 | 0 | +50.00(+0.40%) |
Aug 06, 2018 | 12631 | 12716 | 12538 | 12598 | 0 | -17.60(-0.14%) |
Aug 05, 2018 | 12573 | 12644 | 12562 | 12616 | 0 | +0.00(+0.00%) |
Aug 04, 2018 | 12573 | 12644 | 12562 | 12616 | 0 | +0.00(+0.00%) |
Aug 03, 2018 | 12573 | 12644 | 12562 | 12616 | 0 | +69.50(+0.55%) |
Aug 02, 2018 | 12618 | 12620 | 12493 | 12546 | 0 | -190.70(-1.50%) |
Aug 01, 2018 | 12827 | 12833 | 12706 | 12737 | 0 | -68.50(-0.53%) |
Jul 31, 2018 | 12810 | 12861 | 12740 | 12806 | 0 | +7.30(+0.06%) |
Jul 30, 2018 | 12823 | 12849 | 12798 | 12798 | 0 | -62.20(-0.48%) |
Jul 29, 2018 | 12826 | 12887 | 12815 | 12860 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 12826 | 12887 | 12815 | 12860 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 12826 | 12887 | 12815 | 12860 | 0 | +51.20(+0.40%) |
Jul 26, 2018 | 12733 | 12828 | 12702 | 12809 | 0 | +229.90(+1.83%) |
Jul 25, 2018 | 12686 | 12695 | 12538 | 12579 | 0 | -110.10(-0.87%) |
Jul 24, 2018 | 12591 | 12755 | 12586 | 12689 | 0 | +140.80(+1.12%) |
Jul 23, 2018 | 12510 | 12565 | 12489 | 12549 | 0 | -12.80(-0.10%) |
Jul 22, 2018 | 12664 | 12707 | 12470 | 12561 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 12664 | 12707 | 12470 | 12561 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 12664 | 12707 | 12470 | 12561 | 0 | -124.90(-0.98%) |
Jul 19, 2018 | 12741 | 12759 | 12658 | 12686 | 0 | -79.60(-0.62%) |
Jul 18, 2018 | 12728 | 12779 | 12716 | 12766 | 0 | +104.40(+0.82%) |
Jul 17, 2018 | 12567 | 12688 | 12522 | 12662 | 0 | +100.50(+0.80%) |
Jul 16, 2018 | 12531 | 12604 | 12507 | 12561 | 0 | +20.30(+0.16%) |
Jul 15, 2018 | 12549 | 12584 | 12499 | 12541 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 12549 | 12584 | 12499 | 12541 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 12549 | 12584 | 12499 | 12541 | 0 | +47.70(+0.38%) |
Jul 12, 2018 | 12464 | 12505 | 12409 | 12493 | 0 | +75.90(+0.61%) |
Jul 11, 2018 | 12507 | 12515 | 12398 | 12417 | 0 | -192.70(-1.53%) |
Jul 10, 2018 | 12580 | 12640 | 12531 | 12610 | 0 | +65.90(+0.53%) |
Jul 09, 2018 | 12542 | 12560 | 12490 | 12544 | 0 | +47.70(+0.38%) |
Jul 08, 2018 | 12506 | 12508 | 12426 | 12496 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 12506 | 12508 | 12426 | 12496 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 12506 | 12508 | 12426 | 12496 | 0 | +31.90(+0.26%) |
Jul 05, 2018 | 12363 | 12516 | 12362 | 12464 | 0 | +146.70(+1.19%) |
Jul 04, 2018 | 12324 | 12351 | 12285 | 12318 | 0 | -31.50(-0.26%) |
Jul 03, 2018 | 12321 | 12428 | 12278 | 12349 | 0 | +110.90(+0.91%) |
Jul 02, 2018 | 12148 | 12302 | 12133 | 12238 | 0 | -67.80(-0.55%) |
Jul 01, 2018 | 12323 | 12383 | 12261 | 12306 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 12323 | 12383 | 12261 | 12306 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 12323 | 12383 | 12261 | 12306 | 0 | +128.80(+1.06%) |
Jun 28, 2018 | 12290 | 12375 | 12104 | 12177 | 0 | -171.40(-1.39%) |
Jun 27, 2018 | 12248 | 12440 | 12125 | 12349 | 0 | +114.30(+0.93%) |
Jun 26, 2018 | 12333 | 12356 | 12188 | 12234 | 0 | -36.00(-0.29%) |
Jun 25, 2018 | 12498 | 12519 | 12270 | 12270 | 0 | -309.40(-2.46%) |
Jun 24, 2018 | 12508 | 12580 | 12486 | 12580 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 12508 | 12580 | 12486 | 12580 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 12508 | 12580 | 12486 | 12580 | 0 | +67.80(+0.54%) |
Jun 21, 2018 | 12700 | 12720 | 12473 | 12512 | 0 | -183.30(-1.44%) |
Jun 20, 2018 | 12732 | 12760 | 12671 | 12695 | 0 | +17.20(+0.14%) |
Jun 19, 2018 | 12647 | 12709 | 12594 | 12678 | 0 | -156.10(-1.22%) |
Jun 18, 2018 | 12946 | 12983 | 12784 | 12834 | 0 | -176.40(-1.36%) |
Jun 17, 2018 | 13116 | 13170 | 13010 | 13010 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 13116 | 13170 | 13010 | 13010 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 13116 | 13170 | 13010 | 13010 | 0 | -96.60(-0.74%) |
Jun 14, 2018 | 12806 | 13136 | 12801 | 13107 | 0 | +216.50(+1.68%) |
Jun 13, 2018 | 12857 | 12906 | 12781 | 12891 | 0 | +48.30(+0.38%) |
Jun 12, 2018 | 12924 | 12948 | 12816 | 12842 | 0 | -0.60(-0.00%) |
Jun 11, 2018 | 12816 | 12862 | 12752 | 12843 | 0 | +76.40(+0.60%) |
Jun 10, 2018 | 12669 | 12796 | 12611 | 12766 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 12669 | 12796 | 12611 | 12766 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 12669 | 12796 | 12611 | 12766 | 0 | -44.50(-0.35%) |
Jun 07, 2018 | 12878 | 12915 | 12760 | 12811 | 0 | -19.10(-0.15%) |
Jun 06, 2018 | 12813 | 12873 | 12729 | 12830 | 0 | +43.00(+0.34%) |
Jun 05, 2018 | 12766 | 12925 | 12753 | 12787 | 0 | +16.30(+0.13%) |
Jun 04, 2018 | 12839 | 12846 | 12714 | 12771 | 0 | +46.50(+0.37%) |
Jun 03, 2018 | 12678 | 12800 | 12661 | 12724 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 12678 | 12800 | 12661 | 12724 | 0 | +0.00(+0.00%) |