Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 11072 | 11271 | 10790 | 11139 | 1,720 | +66.40(+0.60%) |
Jul 31, 2018 | 11072 | 11150 | 10619 | 11072 | 2,213 | -232.30(-2.05%) |
Jul 30, 2018 | 10995 | 11460 | 10906 | 11305 | 2,633 | +320.80(+2.92%) |
Jul 27, 2018 | 10796 | 11227 | 10530 | 10984 | 4,049 | +154.80(+1.43%) |
Jul 26, 2018 | 11271 | 11271 | 10818 | 10829 | 2,715 | -630.50(-5.50%) |
Jul 25, 2018 | 11725 | 12112 | 11460 | 11460 | 3,253 | -188.00(-1.61%) |
Jul 24, 2018 | 11072 | 11691 | 10884 | 11648 | 2,812 | +376.10(+3.34%) |
Jul 23, 2018 | 11437 | 11924 | 11205 | 11271 | 2,322 | -55.30(-0.49%) |
Jul 20, 2018 | 11238 | 11482 | 11133 | 11327 | 1,737 | +177.00(+1.59%) |
Jul 19, 2018 | 11194 | 11360 | 11006 | 11150 | 1,654 | +77.40(+0.70%) |
Jul 18, 2018 | 11161 | 11305 | 11028 | 11072 | 1,522 | -243.40(-2.15%) |
Jul 17, 2018 | 12079 | 12123 | 11316 | 11316 | 1,553 | -530.90(-4.48%) |
Jul 16, 2018 | 11791 | 11863 | 11614 | 11847 | 1,168 | +55.30(+0.47%) |
Jul 13, 2018 | 11791 | 1,452 | +143.80(+1.23%) | |||
Jul 12, 2018 | 11913 | 12212 | 11607 | 11648 | 1,600 | -254.40(-2.14%) |
Jul 11, 2018 | 11570 | 11930 | 11393 | 11902 | 3,386 | +862.80(+7.82%) |
Jul 10, 2018 | 11382 | 11386 | 10967 | 11039 | 1,866 | -354.00(-3.11%) |
Jul 09, 2018 | 11260 | 11813 | 11260 | 11393 | 1,813 | -232.30(-2.00%) |
Jul 06, 2018 | 12134 | 12267 | 11559 | 11625 | 2,478 | -442.40(-3.67%) |
Jul 05, 2018 | 12743 | 12743 | 12057 | 12068 | 2,396 | -1028.70(-7.85%) |
Jul 03, 2018 | 13096 | 13096 | 13096 | 0 | +674.70(+5.43%) |