Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3565 | 3648 | 3520 | 3538 | 500 | -20.95(-0.59%) |
Dec 28, 2018 | 3465 | 3621 | 3465 | 3559 | 1,000 | +39.96(+1.14%) |
Dec 27, 2018 | 3490 | 3540 | 3435 | 3519 | 881 | +19.00(+0.54%) |
Dec 26, 2018 | 3570 | 3600 | 3500 | 3500 | 710 | -61.01(-1.71%) |
Dec 24, 2018 | 3531 | 3650 | 3490 | 3561 | 400 | +8.87(+0.25%) |
Dec 21, 2018 | 3615 | 3800 | 3551 | 3552 | 1,500 | -175.86(-4.72%) |
Dec 20, 2018 | 3642 | 3739 | 3500 | 3728 | 599 | +70.44(+1.93%) |
Dec 19, 2018 | 3654 | 3726 | 3618 | 3658 | 283 | +7.56(+0.21%) |
Dec 18, 2018 | 3626 | 3734 | 3620 | 3650 | 401 | -94.58(-2.53%) |
Dec 17, 2018 | 3706 | 3805 | 3660 | 3745 | 230 | -52.95(-1.39%) |
Dec 14, 2018 | 3729 | 3814 | 3673 | 3798 | 400 | +44.49(+1.19%) |
Dec 13, 2018 | 3797 | 3825 | 3701 | 3753 | 272 | -46.92(-1.23%) |
Dec 12, 2018 | 3725 | 3900 | 3675 | 3800 | 431 | +95.96(+2.59%) |
Dec 11, 2018 | 3676 | 3794 | 3600 | 3704 | 429 | +54.00(+1.48%) |
Dec 10, 2018 | 3766 | 3766 | 3650 | 3650 | 207 | -124.53(-3.30%) |
Dec 07, 2018 | 3748 | 3795 | 3601 | 3775 | 300 | -25.46(-0.67%) |
Dec 06, 2018 | 3850 | 3868 | 3650 | 3800 | 1,414 | +30.04(+0.80%) |
Dec 04, 2018 | 3805 | 3890 | 3751 | 3770 | 700 | -122.98(-3.16%) |
Dec 03, 2018 | 3627 | 3893 | 3627 | 3893 | 362 | +170.93(+4.59%) |
Nov 30, 2018 | 3767 | 3797 | 3675 | 3722 | 500 | -38.58(-1.03%) |
Nov 29, 2018 | 3741 | 3800 | 3625 | 3761 | 368 | +20.63(+0.55%) |
Nov 28, 2018 | 3587 | 3775 | 3569 | 3740 | 322 | +154.94(+4.32%) |
Nov 27, 2018 | 3692 | 3692 | 3564 | 3585 | 309 | -121.64(-3.28%) |
Nov 26, 2018 | 3620 | 3707 | 3544 | 3707 | 378 | +116.65(+3.25%) |
Nov 23, 2018 | 3548 | 3600 | 3522 | 3590 | 100 | +23.24(+0.65%) |
Nov 21, 2018 | 3567 | 3567 | 3567 | 0 | +1.76(+0.05%) | |
Nov 20, 2018 | 3607 | 3700 | 3535 | 3565 | 166 | -40.00(-1.11%) |
Nov 19, 2018 | 3642 | 3708 | 3602 | 3605 | 408 | -50.00(-1.37%) |
Nov 16, 2018 | 3550 | 3700 | 3550 | 3655 | 200 | +107.51(+3.03%) |
Nov 15, 2018 | 3545 | 3598 | 3520 | 3547 | 220 | -9.67(-0.27%) |
Nov 14, 2018 | 3553 | 3603 | 3530 | 3557 | 148 | +25.19(+0.71%) |
Nov 13, 2018 | 3554 | 3614 | 3530 | 3532 | 230 | -24.68(-0.69%) |
Nov 12, 2018 | 3575 | 3615 | 3520 | 3557 | 113 | -13.35(-0.37%) |
Nov 09, 2018 | 3586 | 3635 | 3527 | 3570 | 100 | -35.47(-0.98%) |
Nov 08, 2018 | 3614 | 3642 | 3571 | 3605 | 139 | -19.53(-0.54%) |
Nov 07, 2018 | 3653 | 3690 | 3578 | 3625 | 272 | -21.77(-0.60%) |
Nov 06, 2018 | 3505 | 3698 | 3505 | 3647 | 287 | +101.42(+2.86%) |
Nov 05, 2018 | 3680 | 3730 | 3515 | 3545 | 766 | -134.63(-3.66%) |
Nov 02, 2018 | 3663 | 3724 | 3651 | 3680 | 500 | +28.98(+0.79%) |
Nov 01, 2018 | 3745 | 3796 | 3640 | 3651 | 1,080 | -214.00(-5.54%) |
Oct 31, 2018 | 3849 | 3865 | 3800 | 3865 | 443 | +16.00(+0.42%) |
Oct 30, 2018 | 3788 | 3849 | 3750 | 3849 | 178 | +43.99(+1.16%) |
Oct 29, 2018 | 3792 | 3849 | 3713 | 3805 | 301 | +35.01(+0.93%) |
Oct 26, 2018 | 3726 | 3820 | 3726 | 3770 | 300 | -65.00(-1.69%) |
Oct 25, 2018 | 3770 | 3835 | 3699 | 3835 | 381 | +74.98(+1.99%) |
Oct 24, 2018 | 3815 | 3815 | 3683 | 3760 | 224 | -8.80(-0.23%) |
Oct 23, 2018 | 3790 | 3820 | 3727 | 3769 | 183 | -51.42(-1.35%) |
Oct 22, 2018 | 3810 | 3835 | 3750 | 3820 | 317 | +19.16(+0.50%) |
Oct 19, 2018 | 3753 | 3825 | 3710 | 3801 | 300 | +51.06(+1.36%) |
Oct 18, 2018 | 3720 | 3839 | 3701 | 3750 | 560 | -10.61(-0.28%) |
Oct 17, 2018 | 3667 | 3765 | 3638 | 3761 | 273 | +88.78(+2.42%) |
Oct 16, 2018 | 3732 | 3732 | 3607 | 3672 | 322 | +42.39(+1.17%) |
Oct 15, 2018 | 3600 | 3675 | 3550 | 3629 | 528 | +28.46(+0.79%) |
Oct 12, 2018 | 3703 | 3730 | 3582 | 3601 | 400 | -89.01(-2.41%) |
Oct 11, 2018 | 3757 | 3785 | 3668 | 3690 | 451 | -69.96(-1.86%) |
Oct 10, 2018 | 3749 | 3800 | 3745 | 3760 | 419 | +19.39(+0.52%) |
Oct 09, 2018 | 3765 | 3785 | 3720 | 3741 | 344 | -34.40(-0.91%) |
Oct 08, 2018 | 3716 | 3775 | 3716 | 3775 | 208 | +49.98(+1.34%) |
Oct 05, 2018 | 3760 | 3784 | 3720 | 3725 | 200 | -48.44(-1.28%) |
Oct 04, 2018 | 3728 | 3790 | 3675 | 3773 | 252 | +48.44(+1.30%) |
Oct 03, 2018 | 3770 | 3775 | 3676 | 3725 | 800 | -54.89(-1.45%) |
Oct 02, 2018 | 3728 | 3797 | 3710 | 3780 | 272 | +54.89(+1.47%) |