Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 10287 | 10376 | 9933 | 9944 | 2,786 | -243.33(-2.39%) |
Aug 31, 2018 | 10187 | 10187 | 10187 | 0 | -177.00(-1.71%) | |
Aug 30, 2018 | 10154 | 10398 | 10033 | 10364 | 3,101 | +276.50(+2.74%) |
Aug 29, 2018 | 10154 | 10265 | 9999 | 10088 | 1,860 | -66.30(-0.65%) |
Aug 28, 2018 | 10176 | 10464 | 10033 | 10154 | 3,446 | -132.80(-1.29%) |
Aug 27, 2018 | 10575 | 10597 | 10033 | 10287 | 4,294 | -486.70(-4.52%) |
Aug 24, 2018 | 11139 | 11139 | 10774 | 10774 | 2,294 | -497.70(-4.42%) |
Aug 23, 2018 | 11349 | 11349 | 11017 | 11271 | 2,400 | -33.20(-0.29%) |
Aug 22, 2018 | 11570 | 11758 | 11255 | 11305 | 2,109 | -143.80(-1.26%) |
Aug 21, 2018 | 12046 | 12079 | 11360 | 11448 | 2,252 | -719.00(-5.91%) |
Aug 20, 2018 | 11990 | 12588 | 11951 | 12167 | 2,051 | +33.20(+0.27%) |
Aug 17, 2018 | 12234 | 12665 | 12046 | 12134 | 3,103 | +265.50(+2.24%) |
Aug 16, 2018 | 11537 | 11968 | 11526 | 11869 | 2,063 | +55.30(+0.47%) |
Aug 15, 2018 | 11614 | 12178 | 11493 | 11813 | 4,139 | +470.10(+4.14%) |
Aug 14, 2018 | 11139 | 11380 | 11030 | 11343 | 1,444 | +38.70(+0.34%) |
Aug 13, 2018 | 11260 | 11327 | 10973 | 11305 | 2,777 | -22.10(-0.20%) |
Aug 10, 2018 | 11172 | 11470 | 11061 | 11327 | 3,588 | +774.30(+7.34%) |
Aug 09, 2018 | 10386 | 10558 | 10346 | 10552 | 1,409 | +331.80(+3.25%) |
Aug 08, 2018 | 10398 | 10420 | 10176 | 10221 | 1,070 | -88.50(-0.86%) |
Aug 07, 2018 | 10497 | 10541 | 10287 | 10309 | 1,250 | -254.40(-2.41%) |
Aug 06, 2018 | 10807 | 10995 | 10552 | 10564 | 1,581 | -199.10(-1.85%) |
Aug 03, 2018 | 10796 | 10962 | 10707 | 10763 | 1,213 | -44.20(-0.41%) |
Aug 02, 2018 | 11415 | 11548 | 10763 | 10807 | 2,617 | -331.90(-2.98%) |