Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1920 | 1960 | 1840 | 1860 | 1,226 | -410.80(-18.09%) |
Apr 27, 2018 | 2290 | 2378 | 2240 | 2271 | 588 | +30.80(+1.38%) |
Apr 26, 2018 | 2240 | 2400 | 2240 | 2240 | 482 | +0.00(+0.00%) |
Apr 25, 2018 | 2351 | 2351 | 2180 | 2240 | 576 | -80.00(-3.45%) |
Apr 24, 2018 | 2320 | 2516 | 2240 | 2320 | 978 | +41.60(+1.83%) |
Apr 23, 2018 | 2344 | 2380 | 2200 | 2278 | 499 | -65.60(-2.80%) |
Apr 20, 2018 | 2480 | 2539 | 2282 | 2344 | 809 | -100.00(-4.09%) |
Apr 19, 2018 | 2158 | 2479 | 2080 | 2444 | 1,530 | +324.00(+15.28%) |
Apr 18, 2018 | 2100 | 2240 | 2100 | 2120 | 432 | +36.00(+1.73%) |
Apr 17, 2018 | 2076 | 2276 | 2004 | 2084 | 403 | +52.80(+2.60%) |
Apr 16, 2018 | 2050 | 2120 | 1980 | 2031 | 361 | -38.80(-1.87%) |
Apr 13, 2018 | 2240 | 2250 | 2060 | 2070 | 438 | -50.00(-2.36%) |
Apr 12, 2018 | 2240 | 2304 | 2100 | 2120 | 500 | -184.00(-7.99%) |
Apr 11, 2018 | 2440 | 2440 | 2240 | 2304 | 462 | -176.00(-7.10%) |
Apr 10, 2018 | 2560 | 2560 | 2284 | 2480 | 649 | -36.40(-1.45%) |
Apr 09, 2018 | 2352 | 2520 | 2240 | 2516 | 920 | +296.40(+13.35%) |
Apr 06, 2018 | 2220 | 1,100 | +102.80(+4.86%) | |||
Apr 05, 2018 | 1960 | 2120 | 1960 | 2117 | 402 | +175.20(+9.02%) |
Apr 04, 2018 | 2160 | 2160 | 1840 | 1942 | 865 | -202.00(-9.42%) |
Apr 03, 2018 | 2328 | 2400 | 2004 | 2144 | 1,013 | -254.00(-10.59%) |
Apr 02, 2018 | 2520 | 2548 | 2336 | 2398 | 591 | -150.00(-5.89%) |
Mar 29, 2018 | 2548 | 2548 | 2548 | 0 | +168.40(+7.08%) | |
Mar 28, 2018 | 2800 | 2819 | 2240 | 2380 | 2,657 | -500.40(-17.38%) |
Mar 27, 2018 | 2597 | 3040 | 2579 | 2880 | 5,750 | +480.40(+20.02%) |
Mar 26, 2018 | 2036 | 2440 | 2020 | 2400 | 3,401 | +459.60(+23.69%) |
Mar 23, 2018 | 1720 | 2040 | 1680 | 1940 | 1,401 | +242.40(+14.28%) |
Mar 22, 2018 | 1800 | 1800 | 1647 | 1698 | 469 | -12.40(-0.73%) |
Mar 21, 2018 | 1800 | 1860 | 1688 | 1710 | 1,078 | -85.60(-4.77%) |
Mar 20, 2018 | 1720 | 1880 | 1700 | 1796 | 2,658 | +84.00(+4.91%) |
Mar 19, 2018 | 1760 | 1760 | 1660 | 1712 | 295 | -8.40(-0.49%) |
Mar 16, 2018 | 1666 | 1760 | 1641 | 1720 | 550 | +60.00(+3.61%) |
Mar 15, 2018 | 1732 | 1780 | 1660 | 1660 | 700 | -60.00(-3.49%) |
Mar 14, 2018 | 1676 | 1790 | 1604 | 1720 | 1,044 | +96.00(+5.91%) |
Mar 13, 2018 | 1640 | 1680 | 1600 | 1624 | 202 | +4.00(+0.25%) |
Mar 12, 2018 | 1600 | 1640 | 1520 | 1620 | 177 | +58.80(+3.77%) |
Mar 09, 2018 | 1679 | 1680 | 1520 | 1561 | 304 | -50.40(-3.13%) |
Mar 08, 2018 | 1680 | 1720 | 1601 | 1612 | 413 | -36.40(-2.21%) |
Mar 07, 2018 | 1680 | 1760 | 1609 | 1648 | 624 | -32.00(-1.90%) |
Mar 06, 2018 | 1680 | 1700 | 1560 | 1680 | 458 | +8.00(+0.48%) |
Mar 05, 2018 | 1680 | 1711 | 1600 | 1672 | 499 | +92.00(+5.82%) |
Mar 02, 2018 | 1560 | 1720 | 1520 | 1580 | 2,028 | -644.00(-28.96%) |
Mar 01, 2018 | 2460 | 2680 | 2200 | 2224 | 154 | -339.60(-13.25%) |
Feb 28, 2018 | 2040 | 4000 | 2040 | 2564 | 523 | +603.60(+30.80%) |
Feb 27, 2018 | 2880 | 2980 | 1821 | 1960 | 114 | -760.00(-27.94%) |
Feb 26, 2018 | 3640 | 3640 | 2560 | 2720 | 106 | -720.00(-20.93%) |
Feb 23, 2018 | 4000 | 4302 | 3419 | 3440 | 97 | -560.00(-14.00%) |
Feb 22, 2018 | 4760 | 4000 | 4000 | 60 | -640.00(-13.79%) | |
Feb 21, 2018 | 6480 | 7480 | 4600 | 4640 | 455 | -400.00(-7.94%) |
Feb 20, 2018 | 5440 | 5800 | 5000 | 5040 | 13 | -320.00(-5.97%) |
Feb 16, 2018 | 5360 | 5360 | 5360 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 5080 | 5800 | 5080 | 5360 | 50 | +360.00(+7.20%) |
Feb 14, 2018 | 5280 | 5400 | 5000 | 5000 | 32 | -280.00(-5.30%) |
Feb 13, 2018 | 5880 | 6000 | 4844 | 5280 | 93 | -1880.00(-26.26%) |
Feb 12, 2018 | 8040 | 8717 | 7080 | 7160 | 21 | -840.00(-10.50%) |
Feb 09, 2018 | 9600 | 10000 | 7080 | 8000 | 70 | -3000.00(-27.27%) |
Feb 08, 2018 | 11600 | 12360 | 10640 | 11000 | 4 | -600.00(-5.17%) |
Feb 07, 2018 | 11280 | 11120 | 11600 | 1 | +320.00(+2.84%) | |
Feb 06, 2018 | 12000 | 12000 | 10920 | 11280 | 3 | -720.00(-6.00%) |
Feb 05, 2018 | 12920 | 10600 | 12000 | 27 | +1400.00(+13.21%) | |
Feb 02, 2018 | 10680 | 11236 | 10600 | 10600 | 7 | -280.00(-2.57%) |
Feb 01, 2018 | 11880 | 12580 | 10680 | 10880 | 3 | -760.00(-6.53%) |
Jan 31, 2018 | 11859 | 11920 | 11240 | 11640 | 4 | -320.00(-2.68%) |
Jan 30, 2018 | 12400 | 13975 | 12080 | 11960 | 29 | -800.00(-6.27%) |
Jan 29, 2018 | 14560 | 14580 | 12600 | 12760 | 14 | -1480.00(-10.39%) |
Jan 26, 2018 | 14960 | 15200 | 14960 | 14240 | 15 | -360.00(-2.47%) |
Jan 25, 2018 | 14120 | 15440 | 13880 | 14600 | 11 | +425.20(+3.00%) |
Jan 24, 2018 | 13800 | 14320 | 12720 | 14175 | 22 | +694.80(+5.15%) |
Jan 23, 2018 | 13039 | 13680 | 13039 | 13480 | 11 | +480.00(+3.69%) |
Jan 22, 2018 | 13520 | 13520 | 12440 | 13000 | 13 | -640.00(-4.69%) |
Jan 19, 2018 | 14440 | 14520 | 12640 | 13640 | 21 | -880.00(-6.06%) |
Jan 18, 2018 | 15160 | 17040 | 13600 | 14520 | 70 | -640.00(-4.22%) |
Jan 17, 2018 | 13440 | 15567 | 12452 | 15160 | 70 | +1439.60(+10.49%) |
Jan 16, 2018 | 11600 | 11796 | 11200 | 13720 | 167 | +2480.80(+22.07%) |
Jan 12, 2018 | 11240 | 11240 | 11240 | 0 | +1639.60(+17.08%) | |
Jan 11, 2018 | 9840 | 10000 | 9400 | 9600 | 4 | -79.60(-0.82%) |
Jan 10, 2018 | 9520 | 10196 | 9520 | 9680 | 3 | +239.60(+2.54%) |
Jan 09, 2018 | 9640 | 10320 | 9400 | 9440 | 4 | -440.00(-4.45%) |
Jan 08, 2018 | 10305 | 10305 | 9640 | 9880 | 4 | -440.00(-4.26%) |
Jan 05, 2018 | 10200 | 10400 | 9720 | 10320 | 6 | +120.40(+1.18%) |
Jan 04, 2018 | 10160 | 10200 | 9604 | 10200 | 6 | +119.60(+1.19%) |
Jan 03, 2018 | 9400 | 10080 | 9400 | 10080 | 10 | +840.00(+9.09%) |
Jan 02, 2018 | 8960 | 9982 | 8960 | 9240 | 5 | +320.00(+3.59%) |
Dec 29, 2017 | 8920 | 8920 | 8920 | 0 | +40.00(+0.45%) | |
Dec 28, 2017 | 8520 | 8960 | 8520 | 8880 | 9 | +480.00(+5.71%) |
Dec 27, 2017 | 8560 | 9000 | 8400 | 8400 | 11 | -200.00(-2.33%) |
Dec 26, 2017 | 9120 | 9440 | 8600 | 8600 | 17 | -200.00(-2.27%) |
Dec 22, 2017 | 8680 | 8871 | 8400 | 8800 | 11 | +280.00(+3.29%) |
Dec 21, 2017 | 8840 | 9232 | 8200 | 8520 | 14 | -320.00(-3.62%) |
Dec 20, 2017 | 9400 | 9720 | 8600 | 8840 | 25 | -600.00(-6.36%) |
Dec 19, 2017 | 9920 | 9996 | 8600 | 9440 | 46 | -520.00(-5.22%) |
Dec 18, 2017 | 10360 | 10720 | 9840 | 9960 | 36 | +160.00(+1.63%) |
Dec 15, 2017 | 11200 | 24600 | 9800 | 9800 | 426 | -1360.00(-12.19%) |
Dec 14, 2017 | 10628 | 11200 | 10400 | 11160 | 11 | +560.00(+5.28%) |
Dec 13, 2017 | 10120 | 11200 | 10000 | 10600 | 27 | +560.00(+5.58%) |
Dec 12, 2017 | 11200 | 13000 | 8840 | 10040 | 184 | -1120.00(-10.04%) |
Dec 11, 2017 | 10440 | 11200 | 10400 | 11160 | 14 | +960.00(+9.41%) |
Dec 08, 2017 | 10120 | 10960 | 9800 | 10200 | 5 | -120.00(-1.16%) |
Dec 07, 2017 | 10431 | 10800 | 10000 | 10320 | 2 | -680.00(-6.18%) |
Dec 06, 2017 | 11022 | 11200 | 11000 | 11000 | 1 | +0.00(+0.00%) |
Dec 05, 2017 | 11916 | 11920 | 10800 | 11000 | 5 | -930.80(-7.80%) |
Dec 04, 2017 | 12000 | 11600 | 11931 | 6 | +330.80(+2.85%) | |
Dec 01, 2017 | 11505 | 11680 | 11400 | 11600 | 5 | +240.00(+2.11%) |
Nov 30, 2017 | 10560 | 11760 | 10040 | 11360 | 10 | +760.00(+7.17%) |
Nov 29, 2017 | 11600 | 11600 | 9800 | 10600 | 15 | -600.00(-5.36%) |
Nov 28, 2017 | 12400 | 12800 | 10972 | 11200 | 28 | -320.00(-2.78%) |
Nov 27, 2017 | 11151 | 11600 | 11000 | 11520 | 2 | +319.60(+2.85%) |
Nov 24, 2017 | 12000 | 12000 | 11200 | 11200 | 7 | -920.00(-7.59%) |
Nov 22, 2017 | 10640 | 12760 | 10640 | 12120 | 11 | +1720.40(+16.54%) |
Nov 21, 2017 | 12000 | 12206 | 10360 | 10400 | 14 | -1520.00(-12.75%) |
Nov 20, 2017 | 12000 | 12000 | 11840 | 11920 | 2 | -280.00(-2.30%) |
Nov 17, 2017 | 12000 | 12200 | 11040 | 12200 | 12 | +440.00(+3.74%) |
Nov 16, 2017 | 11000 | 12000 | 10200 | 11760 | 6 | +840.00(+7.69%) |
Nov 15, 2017 | 10440 | 11318 | 10440 | 10920 | 5 | -200.00(-1.80%) |
Nov 14, 2017 | 11200 | 11200 | 10280 | 11120 | 0 | -80.00(-0.71%) |
Nov 13, 2017 | 12800 | 12800 | 9400 | 11200 | 34 | -1040.00(-8.50%) |
Nov 10, 2017 | 15200 | 15500 | 12200 | 12240 | 42 | -1960.40(-13.81%) |
Nov 09, 2017 | 14400 | 14400 | 13440 | 14200 | 6 | -154.00(-1.07%) |
Nov 08, 2017 | 13868 | 14400 | 13800 | 14354 | 2 | +154.00(+1.08%) |
Nov 07, 2017 | 14000 | 15800 | 13080 | 14200 | 10 | +320.40(+2.31%) |
Nov 06, 2017 | 14440 | 14440 | 13079 | 13880 | 11 | +80.00(+0.58%) |
Nov 03, 2017 | 13796 | 14927 | 13440 | 13800 | 3 | +400.00(+2.99%) |
Nov 02, 2017 | 13400 | 13566 | 13400 | 13400 | 1 | +225.20(+1.71%) |
Nov 01, 2017 | 13589 | 13589 | 13000 | 13175 | 2 | -9.20(-0.07%) |
Oct 31, 2017 | 13171 | 14000 | 12800 | 13184 | 9 | -216.00(-1.61%) |
Oct 30, 2017 | 13069 | 14800 | 12840 | 13400 | 10 | -1400.00(-9.46%) |
Oct 27, 2017 | 14800 | 15200 | 14341 | 14800 | 12 | +120.00(+0.82%) |
Oct 26, 2017 | 14320 | 14800 | 13000 | 14680 | 24 | +807.60(+5.82%) |
Oct 25, 2017 | 17600 | 17600 | 11200 | 13872 | 77 | -4567.60(-24.77%) |
Oct 24, 2017 | 18002 | 18850 | 18000 | 18440 | 1 | +157.20(+0.86%) |
Oct 23, 2017 | 24400 | 24400 | 18060 | 18283 | 4 | -4317.20(-19.10%) |