Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15135 | 15214 | 15125 | 15198 | 0 | +0.00(+0.00%) |
Nov 29, 2018 | 15135 | 15214 | 15125 | 15198 | 0 | +26.60(+0.18%) |
Nov 28, 2018 | 15003 | 15171 | 14982 | 15171 | 0 | +227.10(+1.52%) |
Nov 27, 2018 | 14994 | 15022 | 14908 | 14944 | 0 | -68.60(-0.46%) |
Nov 26, 2018 | 15067 | 15127 | 14994 | 15013 | 0 | +2.00(+0.01%) |
Nov 23, 2018 | 14998 | 15028 | 14900 | 15011 | 0 | +0.00(+0.00%) |
Nov 22, 2018 | 14998 | 15028 | 14900 | 15011 | 0 | -84.30(-0.56%) |
Nov 21, 2018 | 14942 | 15195 | 14938 | 15095 | 0 | +218.00(+1.47%) |
Nov 20, 2018 | 14942 | 14952 | 14811 | 14877 | 0 | -194.00(-1.29%) |
Nov 19, 2018 | 15137 | 15171 | 15040 | 15071 | 0 | -84.50(-0.56%) |
Nov 16, 2018 | 15083 | 15170 | 15083 | 15156 | 0 | +0.00(+0.00%) |
Nov 15, 2018 | 15083 | 15170 | 15083 | 15156 | 0 | +22.40(+0.15%) |
Nov 14, 2018 | 15172 | 15258 | 15047 | 15133 | 0 | +1.30(+0.01%) |
Nov 13, 2018 | 15168 | 15246 | 15108 | 15132 | 0 | -24.60(-0.16%) |
Nov 12, 2018 | 15263 | 15264 | 15146 | 15156 | 0 | -118.00(-0.77%) |
Nov 09, 2018 | 15271 | 15304 | 15196 | 15274 | 0 | +0.00(+0.00%) |
Nov 08, 2018 | 15271 | 15304 | 15196 | 15274 | 0 | -95.00(-0.62%) |
Nov 07, 2018 | 15386 | 15392 | 15293 | 15369 | 0 | +76.70(+0.50%) |
Nov 06, 2018 | 15245 | 15295 | 15220 | 15293 | 0 | +75.00(+0.49%) |
Nov 05, 2018 | 15137 | 15242 | 15137 | 15218 | 0 | +98.40(+0.65%) |
Nov 02, 2018 | 15204 | 15223 | 15037 | 15119 | 0 | +0.00(+0.00%) |
Nov 01, 2018 | 15204 | 15223 | 15037 | 15119 | 0 | +0.00(+0.00%) |
Oct 31, 2018 | 15204 | 15223 | 15037 | 15119 | 0 | +224.80(+1.51%) |
Oct 30, 2018 | 14716 | 14899 | 14696 | 14894 | 0 | +172.70(+1.17%) |
Oct 29, 2018 | 14987 | 15020 | 14640 | 14722 | 0 | -166.50(-1.12%) |
Oct 26, 2018 | 14828 | 14951 | 14732 | 14888 | 0 | +0.00(+0.00%) |
Oct 25, 2018 | 14828 | 14951 | 14732 | 14888 | 0 | -20.80(-0.14%) |
Oct 24, 2018 | 15266 | 15296 | 14900 | 14909 | 0 | -376.10(-2.46%) |
Oct 23, 2018 | 15245 | 15323 | 15095 | 15285 | 0 | -127.50(-0.83%) |
Oct 22, 2018 | 15488 | 15493 | 15364 | 15413 | 0 | -57.40(-0.37%) |
Oct 19, 2018 | 15478 | 15580 | 15466 | 15470 | 0 | +0.00(+0.00%) |
Oct 18, 2018 | 15478 | 15580 | 15466 | 15470 | 0 | -59.80(-0.39%) |
Oct 17, 2018 | 15549 | 15557 | 15453 | 15530 | 0 | -49.80(-0.32%) |
Oct 16, 2018 | 15457 | 15580 | 15400 | 15580 | 0 | +170.20(+1.10%) |
Oct 15, 2018 | 15441 | 15476 | 15398 | 15410 | 0 | -4.80(-0.03%) |
Oct 12, 2018 | 15464 | 15471 | 15318 | 15414 | 0 | +0.00(+0.00%) |
Oct 11, 2018 | 15464 | 15471 | 15318 | 15414 | 0 | -103.10(-0.66%) |
Oct 10, 2018 | 15830 | 15830 | 15512 | 15517 | 0 | -336.60(-2.12%) |
Oct 09, 2018 | 15891 | 15918 | 15854 | 15854 | 0 | -92.20(-0.58%) |
Oct 05, 2018 | 15987 | 16028 | 15896 | 15946 | 0 | +0.00(+0.00%) |
Oct 04, 2018 | 15987 | 16028 | 15896 | 15946 | 0 | -125.80(-0.78%) |
Oct 03, 2018 | 16070 | 16082 | 16006 | 16072 | 0 | +54.80(+0.34%) |
Oct 02, 2018 | 16086 | 16086 | 15987 | 16017 | 0 | -87.20(-0.54%) |
Oct 01, 2018 | 16152 | 16193 | 16070 | 16104 | 0 | +31.30(+0.19%) |
Sep 28, 2018 | 16167 | 16178 | 16064 | 16073 | 0 | +0.00(+0.00%) |
Sep 27, 2018 | 16167 | 16178 | 16064 | 16073 | 0 | -96.20(-0.59%) |
Sep 26, 2018 | 16167 | 16241 | 16147 | 16169 | 0 | +9.80(+0.06%) |
Sep 25, 2018 | 16269 | 16301 | 16160 | 16160 | 0 | -47.80(-0.29%) |
Sep 24, 2018 | 16244 | 16277 | 16199 | 16207 | 0 | -16.80(-0.10%) |
Sep 21, 2018 | 16235 | 16268 | 16211 | 16224 | 0 | +0.00(+0.00%) |
Sep 20, 2018 | 16235 | 16268 | 16211 | 16224 | 0 | +74.20(+0.46%) |
Sep 19, 2018 | 16207 | 16230 | 16150 | 16150 | 0 | -46.10(-0.28%) |
Sep 18, 2018 | 16121 | 16199 | 16092 | 16196 | 0 | +113.70(+0.71%) |
Sep 17, 2018 | 16046 | 16118 | 16045 | 16082 | 0 | +68.80(+0.43%) |
Sep 14, 2018 | 15990 | 16032 | 15981 | 16014 | 0 | +0.00(+0.00%) |
Sep 13, 2018 | 15990 | 16032 | 15981 | 16014 | 0 | -35.50(-0.22%) |
Sep 12, 2018 | 16093 | 16096 | 15994 | 16049 | 0 | -45.20(-0.28%) |
Sep 11, 2018 | 16042 | 16112 | 15976 | 16094 | 0 | +37.10(+0.23%) |
Sep 10, 2018 | 16121 | 16147 | 16057 | 16057 | 0 | -33.20(-0.21%) |
Sep 07, 2018 | 16029 | 16093 | 15994 | 16090 | 0 | +0.00(+0.00%) |
Sep 06, 2018 | 16029 | 16093 | 15994 | 16090 | 0 | -47.30(-0.29%) |
Sep 05, 2018 | 16145 | 16157 | 16033 | 16138 | 0 | -23.70(-0.15%) |