Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13258 | 13724 | 12748 | 12770 | 1,619 | -565.40(-4.24%) |
Nov 29, 2018 | 13225 | 13413 | 12937 | 13336 | 2,249 | +332.60(+2.56%) |
Nov 28, 2018 | 13635 | 14356 | 13003 | 13003 | 3,143 | -986.60(-7.05%) |
Nov 27, 2018 | 14333 | 14522 | 13646 | 13990 | 1,932 | -77.60(-0.55%) |
Nov 26, 2018 | 14278 | 14721 | 14056 | 14067 | 1,742 | -831.40(-5.58%) |
Nov 23, 2018 | 15187 | 15242 | 14511 | 14899 | 1,294 | +11.10(+0.07%) |
Nov 21, 2018 | 14888 | 14888 | 14888 | 0 | -199.60(-1.32%) | |
Nov 20, 2018 | 16417 | 16473 | 14478 | 15087 | 6,260 | -55.40(-0.37%) |
Nov 19, 2018 | 13901 | 15176 | 13635 | 15143 | 5,739 | +1574.10(+11.60%) |
Nov 16, 2018 | 14555 | 14555 | 13391 | 13568 | 5,823 | +454.50(+3.47%) |
Nov 15, 2018 | 14732 | 14810 | 12937 | 13114 | 4,189 | -1463.20(-10.04%) |
Nov 14, 2018 | 14289 | 14998 | 13890 | 14577 | 2,698 | -177.40(-1.20%) |
Nov 13, 2018 | 15143 | 15143 | 13812 | 14755 | 4,041 | -609.70(-3.97%) |
Nov 12, 2018 | 14200 | 15508 | 14189 | 15364 | 6,378 | +1795.80(+13.24%) |
Nov 09, 2018 | 13347 | 13912 | 13236 | 13568 | 4,836 | +709.50(+5.52%) |
Nov 08, 2018 | 13081 | 13192 | 12571 | 12859 | 3,135 | +177.40(+1.40%) |
Nov 07, 2018 | 12660 | 13169 | 12582 | 12682 | 3,578 | -487.80(-3.70%) |
Nov 06, 2018 | 13724 | 13735 | 13003 | 13169 | 3,125 | -476.70(-3.49%) |
Nov 05, 2018 | 13302 | 14311 | 13302 | 13646 | 4,312 | +343.70(+2.58%) |
Nov 02, 2018 | 12837 | 13768 | 12671 | 13302 | 6,352 | +565.30(+4.44%) |
Nov 01, 2018 | 14588 | 14588 | 12604 | 12737 | 7,028 | -2039.70(-13.80%) |
Oct 31, 2018 | 14666 | 15176 | 14411 | 14777 | 3,580 | -565.30(-3.68%) |
Oct 30, 2018 | 17615 | 17748 | 15298 | 15342 | 5,374 | -2183.80(-12.46%) |
Oct 29, 2018 | 16074 | 18502 | 15752 | 17526 | 7,498 | +498.80(+2.93%) |
Oct 26, 2018 | 17160 | 17792 | 16174 | 17027 | 15,094 | +864.70(+5.35%) |
Oct 25, 2018 | 16927 | 17105 | 15752 | 16162 | 8,933 | -1208.30(-6.96%) |
Oct 24, 2018 | 15165 | 17415 | 15165 | 17371 | 11,578 | +2871.10(+19.80%) |
Oct 23, 2018 | 15398 | 15841 | 14245 | 14500 | 10,088 | +243.80(+1.71%) |
Oct 22, 2018 | 14245 | 14655 | 13990 | 14256 | 6,275 | -288.20(-1.98%) |
Oct 19, 2018 | 13546 | 14699 | 13391 | 14544 | 5,943 | +643.00(+4.63%) |
Oct 18, 2018 | 13036 | 14023 | 13036 | 13901 | 5,619 | +986.60(+7.64%) |
Oct 17, 2018 | 12571 | 13192 | 12409 | 12914 | 1,747 | +177.30(+1.39%) |
Oct 16, 2018 | 13624 | 13724 | 12704 | 12737 | 3,326 | -1396.70(-9.88%) |
Oct 15, 2018 | 13945 | 14300 | 13679 | 14134 | 2,513 | +365.80(+2.66%) |
Oct 12, 2018 | 13369 | 14455 | 13136 | 13768 | 3,879 | -842.50(-5.77%) |
Oct 11, 2018 | 14211 | 14921 | 13325 | 14610 | 8,636 | +465.60(+3.29%) |
Oct 10, 2018 | 13003 | 14189 | 12970 | 14145 | 8,886 | +1640.60(+13.12%) |
Oct 09, 2018 | 12582 | 12750 | 12327 | 12504 | 3,629 | +44.40(+0.36%) |
Oct 08, 2018 | 12338 | 12781 | 12016 | 12460 | 4,364 | +399.00(+3.31%) |
Oct 05, 2018 | 11307 | 12371 | 11230 | 12061 | 5,299 | +787.10(+6.98%) |
Oct 04, 2018 | 10842 | 11540 | 10842 | 11274 | 3,906 | +598.60(+5.61%) |
Oct 03, 2018 | 10586 | 10986 | 10468 | 10675 | 2,536 | -44.30(-0.41%) |
Oct 02, 2018 | 10731 | 10797 | 10276 | 10720 | 2,571 | +11.10(+0.10%) |
Oct 01, 2018 | 10697 | 10786 | 10442 | 10708 | 2,053 | -88.70(-0.82%) |
Sep 28, 2018 | 11074 | 11163 | 10708 | 10797 | 2,375 | -199.60(-1.82%) |
Sep 27, 2018 | 11041 | 11152 | 10897 | 10997 | 1,559 | -155.20(-1.39%) |
Sep 26, 2018 | 10908 | 11185 | 10775 | 11152 | 1,980 | +299.30(+2.76%) |
Sep 25, 2018 | 10398 | 10897 | 10398 | 10853 | 2,534 | +521.40(+5.05%) |
Sep 24, 2018 | 10630 | 10757 | 10309 | 10331 | 2,116 | -121.70(-1.16%) |
Sep 21, 2018 | 10309 | 10519 | 10204 | 10453 | 2,327 | +121.70(+1.18%) |
Sep 20, 2018 | 10497 | 10530 | 10221 | 10331 | 3,385 | -376.10(-3.51%) |
Sep 19, 2018 | 10796 | 10862 | 10577 | 10707 | 1,736 | -66.40(-0.62%) |
Sep 18, 2018 | 10918 | 10928 | 10586 | 10774 | 2,932 | -309.70(-2.79%) |
Sep 17, 2018 | 10818 | 11117 | 10652 | 11083 | 3,260 | +453.50(+4.27%) |
Sep 14, 2018 | 10818 | 10904 | 10492 | 10630 | 3,503 | -353.90(-3.22%) |
Sep 13, 2018 | 10962 | 11106 | 10552 | 10984 | 4,785 | -365.10(-3.22%) |
Sep 12, 2018 | 11338 | 12090 | 11338 | 11349 | 4,849 | +354.00(+3.22%) |
Sep 11, 2018 | 10906 | 11161 | 10763 | 10995 | 2,899 | +309.70(+2.90%) |
Sep 10, 2018 | 10785 | 11006 | 10674 | 10685 | 1,884 | -353.90(-3.21%) |
Sep 07, 2018 | 11017 | 11117 | 10552 | 11039 | 3,170 | +143.80(+1.32%) |
Sep 06, 2018 | 10198 | 10928 | 10176 | 10895 | 3,995 | +796.40(+7.89%) |
Sep 05, 2018 | 9977 | 10342 | 9889 | 10099 | 3,156 | +154.83(+1.56%) |