Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 306000 | 307479 | 301618 | 306000 | 200 | +3400.00(+1.12%) |
Dec 28, 2018 | 300005 | 306900 | 300005 | 302600 | 500 | +4100.00(+1.37%) |
Dec 27, 2018 | 293000 | 299800 | 288000 | 298500 | 571 | +3650.00(+1.24%) |
Dec 26, 2018 | 283250 | 296745 | 279410 | 294850 | 490 | +12210.00(+4.32%) |
Dec 24, 2018 | 288000 | 288000 | 281000 | 282640 | 400 | -5360.00(-1.86%) |
Dec 21, 2018 | 290000 | 296100 | 287800 | 288000 | 500 | -2100.00(-0.72%) |
Dec 20, 2018 | 290425 | 292975 | 287485 | 290100 | 663 | -2940.00(-1.00%) |
Dec 19, 2018 | 295000 | 301000 | 290627 | 293040 | 499 | -1460.00(-0.50%) |
Dec 18, 2018 | 299030 | 300540 | 292524 | 294500 | 775 | -2500.00(-0.84%) |
Dec 17, 2018 | 299120 | 303150 | 296000 | 297000 | 516 | -3320.00(-1.11%) |
Dec 14, 2018 | 301554 | 302406 | 299440 | 300320 | 800 | -3430.00(-1.13%) |
Dec 13, 2018 | 303700 | 304955 | 302310 | 303750 | 493 | +150.00(+0.05%) |
Dec 12, 2018 | 308000 | 308272 | 303400 | 303600 | 261 | +374.00(+0.12%) |
Dec 11, 2018 | 309499 | 310697 | 301234 | 303226 | 254 | -1374.00(-0.45%) |
Dec 10, 2018 | 306200 | 306990 | 298101 | 304600 | 510 | -3074.00(-1.00%) |
Dec 07, 2018 | 313250 | 316280 | 305850 | 307674 | 200 | -4326.00(-1.39%) |
Dec 06, 2018 | 310550 | 312150 | 304500 | 312000 | 616 | -3000.00(-0.95%) |
Dec 04, 2018 | 330200 | 330200 | 314930 | 315000 | 500 | -15921.00(-4.81%) |
Dec 03, 2018 | 331500 | 335041 | 328580 | 330921 | 387 | +4921.00(+1.51%) |
Nov 30, 2018 | 325125 | 328550 | 325125 | 326000 | 200 | -481.00(-0.15%) |
Nov 29, 2018 | 324750 | 328900 | 324200 | 326481 | 376 | +1481.00(+0.46%) |
Nov 28, 2018 | 319150 | 326450 | 318745 | 325000 | 452 | +6304.00(+1.98%) |
Nov 27, 2018 | 315420 | 319100 | 315420 | 318696 | 244 | +2656.00(+0.84%) |
Nov 26, 2018 | 313700 | 316430 | 313135 | 316040 | 217 | +5700.00(+1.84%) |
Nov 23, 2018 | 315000 | 315000 | 310340 | 310340 | 100 | -5961.00(-1.88%) |
Nov 21, 2018 | 316301 | 316301 | 316301 | 0 | +331.00(+0.10%) | |
Nov 20, 2018 | 322710 | 323010 | 315623 | 315970 | 374 | -10736.00(-3.29%) |
Nov 19, 2018 | 327000 | 327025 | 322960 | 326706 | 172 | -1644.00(-0.50%) |
Nov 16, 2018 | 326000 | 330526 | 323800 | 328350 | 100 | +2050.00(+0.63%) |
Nov 15, 2018 | 322770 | 326300 | 318120 | 326300 | 229 | +2600.00(+0.80%) |
Nov 14, 2018 | 329080 | 330450 | 321000 | 323700 | 257 | -3000.00(-0.92%) |
Nov 13, 2018 | 323105 | 328408 | 323105 | 326700 | 345 | +3660.00(+1.13%) |
Nov 12, 2018 | 328930 | 329065 | 322980 | 323040 | 177 | -6625.00(-2.01%) |
Nov 09, 2018 | 331840 | 331940 | 327510 | 329665 | 100 | -3535.00(-1.06%) |
Nov 08, 2018 | 331400 | 335109 | 330980 | 333200 | 354 | +1809.00(+0.55%) |
Nov 07, 2018 | 330000 | 332222 | 326600 | 331391 | 308 | +4341.00(+1.33%) |
Nov 06, 2018 | 325945 | 327600 | 324885 | 327050 | 285 | +3115.00(+0.96%) |
Nov 05, 2018 | 318880 | 326047 | 318880 | 323935 | 561 | +15524.00(+5.03%) |
Nov 02, 2018 | 312150 | 313015 | 305250 | 308411 | 200 | +45.00(+0.01%) |
Nov 01, 2018 | 308007 | 309199 | 306001 | 308366 | 177 | +661.00(+0.21%) |
Oct 31, 2018 | 309180 | 312010 | 307090 | 307705 | 319 | +2126.00(+0.70%) |
Oct 30, 2018 | 300050 | 305579 | 298480 | 305579 | 393 | +5579.00(+1.86%) |
Oct 29, 2018 | 302500 | 306864 | 297000 | 300000 | 401 | +3195.00(+1.08%) |
Oct 26, 2018 | 299995 | 300604 | 296002 | 296805 | 600 | -5426.00(-1.80%) |
Oct 25, 2018 | 302000 | 305050 | 300430 | 302231 | 371 | +2236.00(+0.75%) |
Oct 24, 2018 | 305002 | 306000 | 299381 | 299995 | 372 | -5105.00(-1.67%) |
Oct 23, 2018 | 303620 | 307915 | 302861 | 305100 | 387 | -3980.00(-1.29%) |
Oct 22, 2018 | 315150 | 315150 | 309080 | 309080 | 283 | -5397.00(-1.72%) |
Oct 19, 2018 | 313200 | 316180 | 312264 | 314477 | 300 | +1277.00(+0.41%) |
Oct 18, 2018 | 316100 | 316889 | 311000 | 313200 | 215 | -2000.00(-0.63%) |
Oct 17, 2018 | 314500 | 317500 | 311296 | 315200 | 350 | +450.00(+0.14%) |
Oct 16, 2018 | 310750 | 316000 | 309750 | 314750 | 283 | +6750.00(+2.19%) |
Oct 15, 2018 | 310000 | 310000 | 307205 | 308000 | 279 | -2000.00(-0.65%) |
Oct 12, 2018 | 314200 | 314590 | 306375 | 310000 | 300 | +2000.00(+0.65%) |
Oct 11, 2018 | 316110 | 317990 | 305000 | 308000 | 826 | -11100.00(-3.48%) |
Oct 10, 2018 | 334850 | 335441 | 319100 | 319100 | 507 | -16530.00(-4.93%) |
Oct 09, 2018 | 332700 | 335900 | 331800 | 335630 | 480 | +2293.00(+0.69%) |
Oct 08, 2018 | 329150 | 334070 | 329150 | 333337 | 231 | +3837.00(+1.16%) |
Oct 05, 2018 | 328700 | 330120 | 328190 | 329500 | 100 | +1600.00(+0.49%) |
Oct 04, 2018 | 324325 | 328410 | 324325 | 327900 | 247 | +4022.00(+1.24%) |
Oct 03, 2018 | 323175 | 326506 | 323175 | 323878 | 359 | +978.00(+0.30%) |
Oct 02, 2018 | 321280 | 323330 | 321150 | 322900 | 237 | +970.00(+0.30%) |