Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15204 | 15223 | 15037 | 15119 | 0 | +224.80(+1.51%) |
Oct 30, 2018 | 14716 | 14899 | 14696 | 14894 | 0 | +172.70(+1.17%) |
Oct 29, 2018 | 14987 | 15020 | 14640 | 14722 | 0 | -166.50(-1.12%) |
Oct 26, 2018 | 14828 | 14951 | 14732 | 14888 | 0 | +0.00(+0.00%) |
Oct 25, 2018 | 14828 | 14951 | 14732 | 14888 | 0 | -20.80(-0.14%) |
Oct 24, 2018 | 15266 | 15296 | 14900 | 14909 | 0 | -376.10(-2.46%) |
Oct 23, 2018 | 15245 | 15323 | 15095 | 15285 | 0 | -127.50(-0.83%) |
Oct 22, 2018 | 15488 | 15493 | 15364 | 15413 | 0 | -57.40(-0.37%) |
Oct 19, 2018 | 15478 | 15580 | 15466 | 15470 | 0 | +0.00(+0.00%) |
Oct 18, 2018 | 15478 | 15580 | 15466 | 15470 | 0 | -59.80(-0.39%) |
Oct 17, 2018 | 15549 | 15557 | 15453 | 15530 | 0 | -49.80(-0.32%) |
Oct 16, 2018 | 15457 | 15580 | 15400 | 15580 | 0 | +170.20(+1.10%) |
Oct 15, 2018 | 15441 | 15476 | 15398 | 15410 | 0 | -4.80(-0.03%) |
Oct 12, 2018 | 15464 | 15471 | 15318 | 15414 | 0 | +0.00(+0.00%) |
Oct 11, 2018 | 15464 | 15471 | 15318 | 15414 | 0 | -103.10(-0.66%) |
Oct 10, 2018 | 15830 | 15830 | 15512 | 15517 | 0 | -336.60(-2.12%) |
Oct 09, 2018 | 15891 | 15918 | 15854 | 15854 | 0 | -92.20(-0.58%) |
Oct 05, 2018 | 15987 | 16028 | 15896 | 15946 | 0 | +0.00(+0.00%) |
Oct 04, 2018 | 15987 | 16028 | 15896 | 15946 | 0 | -125.80(-0.78%) |
Oct 03, 2018 | 16070 | 16082 | 16006 | 16072 | 0 | +54.80(+0.34%) |
Oct 02, 2018 | 16086 | 16086 | 15987 | 16017 | 0 | -87.20(-0.54%) |
Oct 01, 2018 | 16152 | 16193 | 16070 | 16104 | 0 | +31.30(+0.19%) |
Sep 28, 2018 | 16167 | 16178 | 16064 | 16073 | 0 | +0.00(+0.00%) |
Sep 27, 2018 | 16167 | 16178 | 16064 | 16073 | 0 | -96.20(-0.59%) |
Sep 26, 2018 | 16167 | 16241 | 16147 | 16169 | 0 | +9.80(+0.06%) |
Sep 25, 2018 | 16269 | 16301 | 16160 | 16160 | 0 | -47.80(-0.29%) |
Sep 24, 2018 | 16244 | 16277 | 16199 | 16207 | 0 | -16.80(-0.10%) |
Sep 21, 2018 | 16235 | 16268 | 16211 | 16224 | 0 | +0.00(+0.00%) |
Sep 20, 2018 | 16235 | 16268 | 16211 | 16224 | 0 | +74.20(+0.46%) |
Sep 19, 2018 | 16207 | 16230 | 16150 | 16150 | 0 | -46.10(-0.28%) |
Sep 18, 2018 | 16121 | 16199 | 16092 | 16196 | 0 | +113.70(+0.71%) |
Sep 17, 2018 | 16046 | 16118 | 16045 | 16082 | 0 | +68.80(+0.43%) |
Sep 14, 2018 | 15990 | 16032 | 15981 | 16014 | 0 | +0.00(+0.00%) |
Sep 13, 2018 | 15990 | 16032 | 15981 | 16014 | 0 | -35.50(-0.22%) |
Sep 12, 2018 | 16093 | 16096 | 15994 | 16049 | 0 | -45.20(-0.28%) |
Sep 11, 2018 | 16042 | 16112 | 15976 | 16094 | 0 | +37.10(+0.23%) |
Sep 10, 2018 | 16121 | 16147 | 16057 | 16057 | 0 | -33.20(-0.21%) |
Sep 07, 2018 | 16029 | 16093 | 15994 | 16090 | 0 | +0.00(+0.00%) |
Sep 06, 2018 | 16029 | 16093 | 15994 | 16090 | 0 | -47.30(-0.29%) |
Sep 05, 2018 | 16145 | 16157 | 16033 | 16138 | 0 | -23.70(-0.15%) |
Sep 04, 2018 | 16276 | 16276 | 16152 | 16161 | 0 | -101.60(-0.62%) |
Aug 31, 2018 | 16361 | 16390 | 16252 | 16263 | 0 | +0.00(+0.00%) |
Aug 30, 2018 | 16361 | 16390 | 16252 | 16263 | 0 | -127.40(-0.78%) |
Aug 29, 2018 | 16381 | 16433 | 16339 | 16390 | 0 | +34.80(+0.21%) |
Aug 28, 2018 | 16465 | 16465 | 16329 | 16356 | 0 | -88.90(-0.54%) |
Aug 27, 2018 | 16416 | 16475 | 16416 | 16444 | 0 | +88.40(+0.54%) |
Aug 24, 2018 | 16383 | 16401 | 16332 | 16356 | 0 | +0.00(+0.00%) |
Aug 23, 2018 | 16383 | 16401 | 16332 | 16356 | 0 | +8.70(+0.05%) |
Aug 22, 2018 | 16323 | 16397 | 16323 | 16347 | 0 | +50.30(+0.31%) |
Aug 21, 2018 | 16340 | 16399 | 16296 | 16297 | 0 | -34.00(-0.21%) |
Aug 20, 2018 | 16332 | 16371 | 16317 | 16331 | 0 | +7.30(+0.04%) |
Aug 17, 2018 | 16220 | 16337 | 16195 | 16324 | 0 | +0.00(+0.00%) |
Aug 16, 2018 | 16220 | 16337 | 16195 | 16324 | 0 | +175.20(+1.08%) |
Aug 15, 2018 | 16260 | 16075 | 16148 | 0 | -182.20(-1.12%) | |
Aug 14, 2018 | 16342 | 16251 | 16331 | 0 | +79.90(+0.49%) | |
Aug 13, 2018 | 16372 | 16240 | 16251 | 0 | -75.70(-0.46%) | |
Aug 10, 2018 | 16362 | 16282 | 16326 | 0 | +0.00(+0.00%) | |
Aug 09, 2018 | 16362 | 16282 | 16326 | 0 | +11.40(+0.07%) | |
Aug 08, 2018 | 16325 | 16236 | 16315 | 0 | +28.80(+0.18%) | |
Aug 07, 2018 | 16494 | 16281 | 16286 | 0 | -133.90(-0.82%) | |
Aug 03, 2018 | 16429 | 16370 | 16420 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 16429 | 16370 | 16420 | 0 | +43.40(+0.27%) |