Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9812 | 9870 | 9743 | 9845 | 0 | +42.61(+0.43%) |
Oct 30, 2018 | 9589 | 9802 | 9589 | 9802 | 0 | +276.02(+2.90%) |
Oct 29, 2018 | 9509 | 9575 | 9482 | 9526 | 0 | +9.79(+0.10%) |
Oct 28, 2018 | 9515 | 9554 | 9459 | 9516 | 0 | +27.14(+0.29%) |
Oct 25, 2018 | 9570 | 9629 | 9401 | 9489 | 0 | -31.61(-0.33%) |
Oct 24, 2018 | 9623 | 9623 | 9476 | 9521 | 0 | -238.61(-2.44%) |
Oct 23, 2018 | 9774 | 9809 | 9668 | 9759 | 0 | -15.80(-0.16%) |
Oct 22, 2018 | 9912 | 9912 | 9775 | 9775 | 0 | -199.08(-2.00%) |
Oct 21, 2018 | 9871 | 9984 | 9822 | 9974 | 0 | +55.02(+0.55%) |
Oct 18, 2018 | 9879 | 9919 | 9763 | 9919 | 0 | -34.47(-0.35%) |
Oct 17, 2018 | 9975 | 10020 | 9920 | 9954 | 0 | -25.41(-0.25%) |
Oct 16, 2018 | 10048 | 10127 | 9978 | 9979 | 0 | -1.96(-0.02%) |
Oct 15, 2018 | 9892 | 10011 | 9889 | 9981 | 0 | +79.98(+0.81%) |
Oct 14, 2018 | 9990 | 9990 | 9890 | 9901 | 0 | -144.68(-1.44%) |
Oct 11, 2018 | 9812 | 10046 | 9741 | 10046 | 0 | +239.69(+2.44%) |
Oct 10, 2018 | 10272 | 10272 | 9798 | 9806 | 0 | -660.69(-6.31%) |
Oct 08, 2018 | 10464 | 10503 | 10429 | 10467 | 0 | +10.90(+0.10%) |
Oct 07, 2018 | 10468 | 10508 | 10403 | 10456 | 0 | -61.20(-0.58%) |
Oct 04, 2018 | 10665 | 10670 | 10447 | 10517 | 0 | -201.80(-1.88%) |
Oct 03, 2018 | 10826 | 10826 | 10708 | 10719 | 0 | -145.00(-1.33%) |
Oct 02, 2018 | 10919 | 10927 | 10840 | 10864 | 0 | -55.70(-0.51%) |
Oct 01, 2018 | 11049 | 11064 | 10906 | 10920 | 0 | -132.20(-1.20%) |
Sep 30, 2018 | 11014 | 11062 | 11013 | 11052 | 0 | +45.50(+0.41%) |
Sep 27, 2018 | 11050 | 11074 | 10967 | 11006 | 0 | -27.90(-0.25%) |
Sep 26, 2018 | 10974 | 11051 | 10961 | 11034 | 0 | +60.00(+0.55%) |
Sep 25, 2018 | 10974 | 11007 | 10947 | 10974 | 0 | -4.60(-0.04%) |
Sep 24, 2018 | 10960 | 11004 | 10942 | 10979 | 0 | +6.40(+0.06%) |
Sep 20, 2018 | 10857 | 10972 | 10836 | 10972 | 0 | +141.00(+1.30%) |
Sep 19, 2018 | 10886 | 10908 | 10814 | 10831 | 0 | -25.90(-0.24%) |
Sep 18, 2018 | 10808 | 10883 | 10808 | 10857 | 0 | +97.10(+0.90%) |
Sep 17, 2018 | 10794 | 10807 | 10751 | 10760 | 0 | -68.40(-0.63%) |
Sep 16, 2018 | 10882 | 10884 | 10807 | 10829 | 0 | -39.50(-0.36%) |
Sep 13, 2018 | 10776 | 10882 | 10770 | 10868 | 0 | -195.80(-1.77%) |
Aug 31, 2018 | 11037 | 11064 | 10988 | 11064 | 0 | -29.90(-0.27%) |
Aug 30, 2018 | 11154 | 11186 | 11080 | 11094 | 0 | -5.80(-0.05%) |
Aug 29, 2018 | 11029 | 11100 | 11029 | 11100 | 0 | +110.10(+1.00%) |
Aug 28, 2018 | 10946 | 11006 | 10946 | 10990 | 0 | +87.30(+0.80%) |
Aug 27, 2018 | 10847 | 10917 | 10847 | 10902 | 0 | +92.90(+0.86%) |
Aug 26, 2018 | 10866 | 10866 | 10770 | 10809 | 0 | +0.00(+0.00%) |
Aug 25, 2018 | 10866 | 10866 | 10770 | 10809 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 10866 | 10866 | 10770 | 10809 | 0 | -53.80(-0.50%) |
Aug 23, 2018 | 10817 | 10863 | 10803 | 10863 | 0 | +58.90(+0.55%) |
Aug 22, 2018 | 10790 | 10828 | 10775 | 10804 | 0 | +12.00(+0.11%) |
Aug 21, 2018 | 10697 | 10792 | 10697 | 10792 | 0 | +93.20(+0.87%) |
Aug 20, 2018 | 10699 | 10730 | 10663 | 10699 | 0 | +8.00(+0.07%) |
Aug 19, 2018 | 10703 | 10757 | 10688 | 10691 | 0 | +0.00(+0.00%) |
Aug 18, 2018 | 10703 | 10757 | 10688 | 10691 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 10703 | 10757 | 10688 | 10691 | 0 | +7.10(+0.07%) |
Aug 16, 2018 | 10664 | 10726 | 10606 | 10684 | 0 | -32.90(-0.31%) |
Aug 15, 2018 | 10827 | 10827 | 10689 | 10717 | 0 | -107.40(-0.99%) |
Aug 14, 2018 | 10798 | 10830 | 10756 | 10824 | 0 | +75.30(+0.70%) |
Aug 13, 2018 | 10940 | 10940 | 10694 | 10749 | 0 | -234.80(-2.14%) |
Aug 12, 2018 | 11010 | 11034 | 10972 | 10984 | 0 | +0.00(+0.00%) |
Aug 11, 2018 | 11010 | 11034 | 10972 | 10984 | 0 | +0.00(+0.00%) |
Aug 10, 2018 | 11010 | 11034 | 10972 | 10984 | 0 | -44.40(-0.40%) |
Aug 09, 2018 | 11064 | 11064 | 11002 | 11028 | 0 | -47.10(-0.43%) |
Aug 08, 2018 | 11026 | 11096 | 11026 | 11075 | 0 | +91.80(+0.84%) |
Aug 07, 2018 | 11025 | 11030 | 10983 | 10983 | 0 | -40.70(-0.37%) |
Aug 06, 2018 | 10997 | 11054 | 10995 | 11024 | 0 | +11.70(+0.11%) |
Aug 05, 2018 | 10957 | 11012 | 10957 | 11012 | 0 | +0.00(+0.00%) |
Aug 04, 2018 | 10957 | 11012 | 10957 | 11012 | 0 | +0.00(+0.00%) |
Aug 03, 2018 | 10957 | 11012 | 10957 | 11012 | 0 | +82.60(+0.76%) |
Aug 02, 2018 | 11096 | 11096 | 10919 | 10930 | 0 | -168.30(-1.52%) |