Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17412 | 18530 | 16712 | 17920 | 113 | +1085.00(+6.44%) |
Oct 30, 2018 | 16835 | 17185 | 16748 | 16835 | 35 | -157.50(-0.93%) |
Oct 29, 2018 | 16642 | 17500 | 16642 | 16992 | 18 | +87.50(+0.52%) |
Oct 26, 2018 | 17500 | 17675 | 16765 | 16905 | 20 | -560.00(-3.21%) |
Oct 25, 2018 | 16818 | 18130 | 16135 | 17465 | 63 | +1312.50(+8.13%) |
Oct 24, 2018 | 17605 | 17762 | 16030 | 16152 | 29 | -1225.00(-7.05%) |
Oct 23, 2018 | 17990 | 17990 | 16625 | 17378 | 34 | -402.50(-2.26%) |
Oct 22, 2018 | 15750 | 18042 | 15365 | 17780 | 54 | +2432.50(+15.85%) |
Oct 19, 2018 | 15312 | 15505 | 15208 | 15348 | 12 | -105.00(-0.68%) |
Oct 18, 2018 | 15050 | 15785 | 15050 | 15452 | 26 | +402.50(+2.67%) |
Oct 17, 2018 | 15102 | 15225 | 14980 | 15050 | 5 | -262.50(-1.71%) |
Oct 16, 2018 | 15348 | 15348 | 15138 | 15312 | 11 | +0.00(+0.00%) |
Oct 15, 2018 | 14718 | 15435 | 14718 | 15312 | 8 | +525.00(+3.55%) |
Oct 12, 2018 | 14875 | 15785 | 14630 | 14788 | 10 | -70.00(-0.47%) |
Oct 11, 2018 | 14420 | 15505 | 14420 | 14858 | 18 | +122.50(+0.83%) |
Oct 10, 2018 | 14735 | 15050 | 14219 | 14735 | 23 | +0.00(+0.00%) |
Oct 09, 2018 | 14472 | 15400 | 14472 | 14735 | 25 | +297.50(+2.06%) |
Oct 08, 2018 | 14805 | 15750 | 14262 | 14438 | 26 | -367.50(-2.48%) |
Oct 05, 2018 | 15925 | 15925 | 14254 | 14805 | 36 | -875.00(-5.58%) |
Oct 04, 2018 | 15785 | 15978 | 15592 | 15680 | 24 | -192.50(-1.21%) |
Oct 03, 2018 | 15750 | 16328 | 15750 | 15872 | 21 | -52.50(-0.33%) |
Oct 02, 2018 | 16380 | 17500 | 15872 | 15925 | 24 | -490.00(-2.99%) |
Oct 01, 2018 | 16975 | 17255 | 16398 | 16415 | 24 | -717.50(-4.19%) |
Sep 28, 2018 | 16345 | 17238 | 16345 | 17132 | 18 | +525.00(+3.16%) |
Sep 27, 2018 | 17202 | 17342 | 16485 | 16608 | 23 | -595.00(-3.46%) |
Sep 26, 2018 | 17150 | 17588 | 17124 | 17202 | 21 | +140.00(+0.82%) |
Sep 25, 2018 | 17588 | 17588 | 17062 | 17062 | 26 | +70.00(+0.41%) |
Sep 24, 2018 | 16958 | 17150 | 16870 | 16992 | 16 | -87.50(-0.51%) |
Sep 21, 2018 | 16818 | 17202 | 16818 | 17080 | 49 | -52.50(-0.31%) |
Sep 20, 2018 | 17325 | 17325 | 16940 | 17132 | 6 | +0.00(+0.00%) |
Sep 19, 2018 | 16975 | 17378 | 16975 | 17132 | 21 | +262.50(+1.56%) |
Sep 18, 2018 | 17220 | 17412 | 16800 | 16870 | 9 | -507.50(-2.92%) |
Sep 17, 2018 | 18462 | 18462 | 17185 | 17378 | 9 | +192.50(+1.12%) |
Sep 14, 2018 | 17500 | 17500 | 16992 | 17185 | 12 | -280.00(-1.60%) |
Sep 13, 2018 | 17675 | 17832 | 17430 | 17465 | 13 | -210.00(-1.19%) |
Sep 12, 2018 | 17535 | 17916 | 17535 | 17675 | 13 | +192.50(+1.10%) |
Sep 11, 2018 | 17972 | 18042 | 17220 | 17482 | 25 | -595.00(-3.29%) |
Sep 10, 2018 | 18060 | 18392 | 18025 | 18078 | 9 | +70.00(+0.39%) |
Sep 07, 2018 | 17692 | 18200 | 17692 | 18008 | 4 | +105.00(+0.59%) |
Sep 06, 2018 | 18095 | 18200 | 17818 | 17902 | 9 | -315.00(-1.73%) |
Sep 05, 2018 | 18095 | 18550 | 17928 | 18218 | 32 | +350.00(+1.96%) |
Sep 04, 2018 | 17815 | 18058 | 17518 | 17868 | 23 | +332.50(+1.90%) |
Aug 31, 2018 | 17535 | 17535 | 17535 | 0 | +122.50(+0.70%) | |
Aug 30, 2018 | 17010 | 17728 | 17010 | 17412 | 11 | +122.50(+0.71%) |
Aug 29, 2018 | 17500 | 17938 | 17062 | 17290 | 8 | -17.50(-0.10%) |
Aug 28, 2018 | 17728 | 17971 | 16695 | 17308 | 36 | -175.00(-1.00%) |
Aug 27, 2018 | 17938 | 17938 | 17325 | 17482 | 18 | -210.00(-1.19%) |
Aug 24, 2018 | 17938 | 17938 | 17482 | 17692 | 8 | -105.00(-0.59%) |
Aug 23, 2018 | 17885 | 17938 | 17467 | 17798 | 7 | +0.00(+0.00%) |
Aug 22, 2018 | 17342 | 17920 | 17342 | 17798 | 7 | +455.00(+2.62%) |
Aug 21, 2018 | 17588 | 17850 | 17325 | 17342 | 9 | -192.50(-1.10%) |
Aug 20, 2018 | 17850 | 17850 | 17238 | 17535 | 10 | -35.00(-0.20%) |
Aug 17, 2018 | 16730 | 17675 | 16730 | 17570 | 19 | +393.80(+2.29%) |
Aug 16, 2018 | 16730 | 17202 | 16608 | 17176 | 12 | +568.70(+3.42%) |
Aug 15, 2018 | 16888 | 16984 | 16328 | 16608 | 5 | -420.00(-2.47%) |
Aug 14, 2018 | 16362 | 17045 | 16118 | 17028 | 27 | +805.00(+4.96%) |
Aug 13, 2018 | 16258 | 16362 | 15872 | 16222 | 17 | +280.00(+1.76%) |
Aug 10, 2018 | 15942 | 16555 | 15872 | 15942 | 25 | -105.00(-0.65%) |
Aug 09, 2018 | 16258 | 16398 | 15960 | 16048 | 19 | -210.00(-1.29%) |
Aug 08, 2018 | 16432 | 16538 | 16258 | 16258 | 16 | -332.50(-2.00%) |
Aug 07, 2018 | 16608 | 16763 | 16205 | 16590 | 24 | -17.50(-0.11%) |
Aug 06, 2018 | 16712 | 17036 | 16012 | 16608 | 26 | +717.50(+4.52%) |
Aug 03, 2018 | 16100 | 16459 | 15872 | 15890 | 20 | -210.00(-1.30%) |
Aug 02, 2018 | 16030 | 16782 | 16030 | 16100 | 12 | +70.00(+0.44%) |