Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 309180 | 312010 | 307090 | 307705 | 319 | +2126.00(+0.70%) |
Oct 30, 2018 | 300050 | 305579 | 298480 | 305579 | 393 | +5579.00(+1.86%) |
Oct 29, 2018 | 302500 | 306864 | 297000 | 300000 | 401 | +3195.00(+1.08%) |
Oct 26, 2018 | 299995 | 300604 | 296002 | 296805 | 600 | -5426.00(-1.80%) |
Oct 25, 2018 | 302000 | 305050 | 300430 | 302231 | 371 | +2236.00(+0.75%) |
Oct 24, 2018 | 305002 | 306000 | 299381 | 299995 | 372 | -5105.00(-1.67%) |
Oct 23, 2018 | 303620 | 307915 | 302861 | 305100 | 387 | -3980.00(-1.29%) |
Oct 22, 2018 | 315150 | 315150 | 309080 | 309080 | 283 | -5397.00(-1.72%) |
Oct 19, 2018 | 313200 | 316180 | 312264 | 314477 | 300 | +1277.00(+0.41%) |
Oct 18, 2018 | 316100 | 316889 | 311000 | 313200 | 215 | -2000.00(-0.63%) |
Oct 17, 2018 | 314500 | 317500 | 311296 | 315200 | 350 | +450.00(+0.14%) |
Oct 16, 2018 | 310750 | 316000 | 309750 | 314750 | 283 | +6750.00(+2.19%) |
Oct 15, 2018 | 310000 | 310000 | 307205 | 308000 | 279 | -2000.00(-0.65%) |
Oct 12, 2018 | 314200 | 314590 | 306375 | 310000 | 300 | +2000.00(+0.65%) |
Oct 11, 2018 | 316110 | 317990 | 305000 | 308000 | 826 | -11100.00(-3.48%) |
Oct 10, 2018 | 334850 | 335441 | 319100 | 319100 | 507 | -16530.00(-4.93%) |
Oct 09, 2018 | 332700 | 335900 | 331800 | 335630 | 480 | +2293.00(+0.69%) |
Oct 08, 2018 | 329150 | 334070 | 329150 | 333337 | 231 | +3837.00(+1.16%) |
Oct 05, 2018 | 328700 | 330120 | 328190 | 329500 | 100 | +1600.00(+0.49%) |
Oct 04, 2018 | 324325 | 328410 | 324325 | 327900 | 247 | +4022.00(+1.24%) |
Oct 03, 2018 | 323175 | 326506 | 323175 | 323878 | 359 | +978.00(+0.30%) |
Oct 02, 2018 | 321280 | 323330 | 321150 | 322900 | 237 | +970.00(+0.30%) |
Oct 01, 2018 | 323165 | 324100 | 320910 | 321930 | 494 | +1930.00(+0.60%) |
Sep 28, 2018 | 324500 | 324500 | 320000 | 320000 | 300 | -4731.00(-1.46%) |
Sep 27, 2018 | 324401 | 326500 | 323112 | 324731 | 277 | +445.00(+0.14%) |
Sep 26, 2018 | 328100 | 328100 | 324286 | 324286 | 340 | -4214.00(-1.28%) |
Sep 25, 2018 | 328101 | 328500 | 326280 | 328500 | 187 | +660.00(+0.20%) |
Sep 24, 2018 | 330300 | 330990 | 326940 | 327840 | 279 | -3496.00(-1.06%) |
Sep 21, 2018 | 333780 | 333860 | 331015 | 331336 | 400 | -2079.00(-0.62%) |
Sep 20, 2018 | 332300 | 334560 | 332300 | 333415 | 306 | +1415.00(+0.43%) |
Sep 19, 2018 | 326400 | 332000 | 326400 | 332000 | 597 | +4564.00(+1.39%) |
Sep 18, 2018 | 325000 | 327820 | 324945 | 327436 | 538 | +2861.00(+0.88%) |
Sep 17, 2018 | 325040 | 325666 | 323836 | 324575 | 242 | -424.00(-0.13%) |
Sep 14, 2018 | 323980 | 324999 | 323276 | 324999 | 200 | +3424.00(+1.06%) |
Sep 13, 2018 | 322700 | 323455 | 321575 | 321575 | 281 | -765.00(-0.24%) |
Sep 12, 2018 | 321750 | 323420 | 321750 | 322340 | 188 | -902.00(-0.28%) |
Sep 11, 2018 | 321200 | 324420 | 320070 | 323242 | 204 | +682.00(+0.21%) |
Sep 10, 2018 | 322200 | 324995 | 322105 | 322560 | 256 | +860.00(+0.27%) |
Sep 07, 2018 | 320000 | 322743 | 320000 | 321700 | 200 | +1665.00(+0.52%) |
Sep 06, 2018 | 318500 | 321175 | 318500 | 320035 | 388 | +115.00(+0.04%) |
Sep 05, 2018 | 316500 | 319950 | 316123 | 319920 | 259 | +2670.00(+0.84%) |
Sep 04, 2018 | 315800 | 317250 | 315000 | 317250 | 169 | +1450.00(+0.46%) |
Aug 31, 2018 | 315800 | 315800 | 315800 | 0 | -1200.00(-0.38%) | |
Aug 30, 2018 | 317000 | 317450 | 315880 | 317000 | 364 | -505.00(-0.16%) |
Aug 29, 2018 | 317850 | 317850 | 316320 | 317505 | 160 | +381.00(+0.12%) |
Aug 28, 2018 | 316700 | 317730 | 316110 | 317124 | 277 | +924.00(+0.29%) |
Aug 27, 2018 | 314250 | 317500 | 314250 | 316200 | 185 | +3350.00(+1.07%) |
Aug 24, 2018 | 312150 | 313640 | 312150 | 312850 | 200 | +868.00(+0.28%) |
Aug 23, 2018 | 312300 | 312930 | 311710 | 311982 | 115 | -418.00(-0.13%) |
Aug 22, 2018 | 313250 | 313250 | 311960 | 312400 | 147 | -1325.00(-0.42%) |
Aug 21, 2018 | 314950 | 315600 | 313725 | 313725 | 172 | -335.00(-0.11%) |
Aug 20, 2018 | 313465 | 315535 | 313465 | 314060 | 137 | +595.00(+0.19%) |
Aug 17, 2018 | 312975 | 314290 | 312260 | 313465 | 100 | +465.00(+0.15%) |
Aug 16, 2018 | 310120 | 313195 | 309950 | 313000 | 174 | +3950.00(+1.28%) |
Aug 15, 2018 | 310000 | 311300 | 308000 | 309050 | 132 | -1765.00(-0.57%) |
Aug 14, 2018 | 310745 | 312108 | 310250 | 310815 | 108 | +585.00(+0.19%) |
Aug 13, 2018 | 311200 | 312750 | 309982 | 310230 | 182 | -1770.00(-0.57%) |
Aug 10, 2018 | 313799 | 313799 | 310540 | 312000 | 200 | -3100.00(-0.98%) |
Aug 09, 2018 | 315400 | 316575 | 315000 | 315100 | 148 | -200.00(-0.06%) |
Aug 08, 2018 | 315550 | 316599 | 314376 | 315300 | 241 | -300.00(-0.10%) |
Aug 07, 2018 | 313950 | 317100 | 313950 | 315600 | 469 | +3794.00(+1.22%) |
Aug 06, 2018 | 309000 | 315015 | 308600 | 311806 | 653 | +7135.00(+2.34%) |
Aug 03, 2018 | 302300 | 304990 | 301720 | 304671 | 200 | +3511.00(+1.17%) |
Aug 02, 2018 | 300550 | 302175 | 299000 | 301160 | 230 | -40.00(-0.01%) |