Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 302500 | 303900 | 300770 | 301200 | 235 | -350.00(-0.12%) |
Jul 31, 2018 | 303400 | 303400 | 301080 | 301550 | 491 | -1882.00(-0.62%) |
Jul 30, 2018 | 301240 | 304400 | 301240 | 303432 | 378 | +1432.00(+0.47%) |
Jul 27, 2018 | 300500 | 302749 | 300500 | 302000 | 300 | +1499.00(+0.50%) |
Jul 26, 2018 | 300300 | 302000 | 300300 | 300501 | 240 | +685.00(+0.23%) |
Jul 25, 2018 | 300000 | 300500 | 297888 | 299816 | 232 | -584.00(-0.19%) |
Jul 24, 2018 | 300650 | 303400 | 300400 | 300400 | 226 | +170.00(+0.06%) |
Jul 23, 2018 | 298900 | 301560 | 298835 | 300230 | 461 | +850.00(+0.28%) |
Jul 20, 2018 | 299380 | 299000 | 299380 | 247 | +380.00(+0.13%) | |
Jul 19, 2018 | 303210 | 303549 | 298205 | 299000 | 279 | -4210.00(-1.39%) |
Jul 18, 2018 | 295060 | 304100 | 295060 | 303210 | 1,048 | +14710.00(+5.10%) |
Jul 17, 2018 | 289220 | 289800 | 287560 | 288500 | 205 | -500.00(-0.17%) |
Jul 16, 2018 | 288800 | 290920 | 288800 | 289000 | 313 | -1000.00(-0.34%) |
Jul 13, 2018 | 288000 | 290100 | 287221 | 290000 | 594 | +2000.00(+0.69%) |
Jul 12, 2018 | 288550 | 289800 | 286161 | 288000 | 466 | -481.00(-0.17%) |
Jul 11, 2018 | 285500 | 289500 | 285010 | 288481 | 416 | +2096.00(+0.73%) |
Jul 10, 2018 | 287499 | 287770 | 286070 | 286385 | 150 | -335.00(-0.12%) |
Jul 09, 2018 | 286720 | 284515 | 286720 | 117 | +3020.00(+1.06%) | |
Jul 06, 2018 | 283140 | 285406 | 282840 | 283700 | 83 | +65.00(+0.02%) |
Jul 05, 2018 | 282400 | 284203 | 282140 | 283635 | 172 | +1635.00(+0.58%) |
Jul 03, 2018 | 282000 | 282000 | 282000 | 0 | -1800.00(-0.63%) |