Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 45360 | 46800 | 44640 | 46680 | 9 | +1800.00(+4.01%) |
Dec 28, 2018 | 43800 | 46440 | 43560 | 44880 | 9 | +1320.00(+3.03%) |
Dec 27, 2018 | 43560 | 45360 | 43200 | 43560 | 5 | -480.00(-1.09%) |
Dec 26, 2018 | 42120 | 44640 | 40800 | 44040 | 8 | +2520.00(+6.07%) |
Dec 24, 2018 | 42000 | 42960 | 41520 | 41520 | 2 | -600.00(-1.42%) |
Dec 21, 2018 | 45120 | 45960 | 41400 | 42120 | 22 | -2760.00(-6.15%) |
Dec 20, 2018 | 45840 | 46440 | 44280 | 44880 | 12 | -840.00(-1.84%) |
Dec 19, 2018 | 48000 | 48480 | 44760 | 45720 | 11 | -2040.00(-4.27%) |
Dec 18, 2018 | 47640 | 48840 | 46320 | 47760 | 21 | +360.00(+0.76%) |
Dec 17, 2018 | 48720 | 49320 | 45840 | 47400 | 12 | -1200.00(-2.47%) |
Dec 14, 2018 | 47880 | 50520 | 46680 | 48600 | 6 | +360.00(+0.75%) |
Dec 13, 2018 | 49560 | 50280 | 47520 | 48240 | 6 | -1920.00(-3.83%) |
Dec 12, 2018 | 49440 | 52680 | 49440 | 50160 | 5 | +1680.00(+3.47%) |
Dec 11, 2018 | 51000 | 53464 | 46804 | 48480 | 5 | -1920.00(-3.81%) |
Dec 10, 2018 | 49560 | 50880 | 48120 | 50400 | 6 | +1320.00(+2.69%) |
Dec 07, 2018 | 52080 | 52080 | 46920 | 49080 | 9 | -2880.00(-5.54%) |
Dec 06, 2018 | 52200 | 53640 | 50760 | 51960 | 14 | -240.00(-0.46%) |
Dec 04, 2018 | 54360 | 56760 | 52200 | 52200 | 18 | -1920.00(-3.55%) |
Dec 03, 2018 | 54960 | 56160 | 52320 | 54120 | 11 | -360.00(-0.66%) |
Nov 30, 2018 | 53400 | 56040 | 52140 | 54480 | 40 | +1320.00(+2.48%) |
Nov 29, 2018 | 54720 | 63120 | 52680 | 53160 | 5 | -1920.00(-3.49%) |
Nov 28, 2018 | 55680 | 57360 | 53520 | 55080 | 17 | -120.00(-0.22%) |
Nov 27, 2018 | 56760 | 58200 | 54720 | 55200 | 6 | -1560.00(-2.75%) |
Nov 26, 2018 | 55320 | 57359 | 54480 | 56760 | 11 | +2400.00(+4.42%) |
Nov 23, 2018 | 53880 | 56640 | 53880 | 54360 | 3 | -240.00(-0.44%) |
Nov 21, 2018 | 54600 | 54600 | 54600 | 0 | +720.00(+1.34%) | |
Nov 20, 2018 | 56280 | 56280 | 53640 | 53880 | 19 | -2880.00(-5.07%) |
Nov 19, 2018 | 57960 | 64363 | 56100 | 56760 | 26 | -1320.00(-2.27%) |
Nov 16, 2018 | 57360 | 58200 | 55440 | 58080 | 14 | +0.00(+0.00%) |
Nov 15, 2018 | 57720 | 59400 | 56580 | 58080 | 17 | -360.00(-0.62%) |
Nov 14, 2018 | 57600 | 59640 | 57540 | 58440 | 8 | +1800.00(+3.18%) |
Nov 13, 2018 | 60600 | 60600 | 56520 | 56640 | 21 | -3420.00(-5.69%) |
Nov 12, 2018 | 62760 | 62760 | 58140 | 60060 | 20 | -3300.00(-5.21%) |
Nov 09, 2018 | 78480 | 78480 | 62280 | 63360 | 49 | -11520.00(-15.38%) |
Nov 08, 2018 | 70800 | 77040 | 70800 | 74880 | 9 | +3960.00(+5.58%) |
Nov 07, 2018 | 71040 | 71520 | 68040 | 70920 | 19 | +120.00(+0.17%) |
Nov 06, 2018 | 71160 | 72960 | 70121 | 70800 | 5 | -360.00(-0.51%) |
Nov 05, 2018 | 73920 | 74040 | 69720 | 71160 | 7 | -2520.00(-3.42%) |
Nov 02, 2018 | 72840 | 74760 | 71520 | 73680 | 16 | +480.00(+0.66%) |
Nov 01, 2018 | 73560 | 78360 | 72120 | 73200 | 4 | +0.00(+0.00%) |
Oct 31, 2018 | 74160 | 76320 | 71280 | 73200 | 18 | +240.00(+0.33%) |
Oct 30, 2018 | 71880 | 73320 | 71760 | 72960 | 10 | +1200.00(+1.67%) |
Oct 29, 2018 | 73320 | 73680 | 71160 | 71760 | 21 | -480.00(-0.66%) |
Oct 26, 2018 | 71400 | 73920 | 69480 | 72240 | 17 | -600.00(-0.82%) |
Oct 25, 2018 | 73200 | 75000 | 71160 | 72840 | 12 | -120.00(-0.16%) |
Oct 24, 2018 | 76920 | 78600 | 72720 | 72960 | 11 | -3840.00(-5.00%) |
Oct 23, 2018 | 79680 | 79680 | 75360 | 76800 | 5 | -3600.00(-4.48%) |
Oct 22, 2018 | 79920 | 81360 | 76800 | 80400 | 7 | +4320.00(+5.68%) |
Oct 19, 2018 | 76680 | 79440 | 74880 | 76080 | 9 | -720.00(-0.94%) |
Oct 18, 2018 | 76440 | 80400 | 75960 | 76800 | 6 | -240.00(-0.31%) |
Oct 17, 2018 | 77280 | 81480 | 73020 | 77040 | 5 | -240.00(-0.31%) |
Oct 16, 2018 | 76560 | 77880 | 75600 | 77280 | 5 | +1320.00(+1.74%) |
Oct 15, 2018 | 71760 | 77760 | 70680 | 75960 | 14 | +3960.00(+5.50%) |
Oct 12, 2018 | 73920 | 76560 | 71400 | 72000 | 9 | -480.00(-0.66%) |
Oct 11, 2018 | 74640 | 75600 | 72360 | 72480 | 10 | -2160.00(-2.89%) |
Oct 10, 2018 | 82920 | 83520 | 74640 | 74640 | 7 | -8400.00(-10.12%) |
Oct 09, 2018 | 81000 | 84240 | 81000 | 83040 | 14 | +1800.00(+2.22%) |
Oct 08, 2018 | 80280 | 81600 | 78840 | 81240 | 8 | +1200.00(+1.50%) |
Oct 05, 2018 | 81120 | 81720 | 78840 | 80040 | 4 | -1080.00(-1.33%) |
Oct 04, 2018 | 82800 | 82800 | 79920 | 81120 | 7 | -960.00(-1.17%) |
Oct 03, 2018 | 79200 | 82440 | 78360 | 82080 | 7 | +3000.00(+3.79%) |
Oct 02, 2018 | 83640 | 83760 | 78600 | 79080 | 10 | -4920.00(-5.86%) |