Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14394 | 15106 | 14271 | 14683 | 4,370 | -267.10(-1.79%) |
Dec 28, 2018 | 14984 | 15340 | 14104 | 14950 | 5,201 | -311.70(-2.04%) |
Dec 27, 2018 | 16453 | 16854 | 15262 | 15262 | 2,793 | -335.30(-2.15%) |
Dec 26, 2018 | 18125 | 19045 | 15575 | 15597 | 6,481 | -3236.90(-17.19%) |
Dec 24, 2018 | 17781 | 18856 | 17271 | 18834 | 4,996 | +1474.30(+8.49%) |
Dec 21, 2018 | 16284 | 17537 | 15675 | 17360 | 6,286 | +764.90(+4.61%) |
Dec 20, 2018 | 16185 | 17182 | 15453 | 16595 | 5,858 | +421.30(+2.60%) |
Dec 19, 2018 | 14555 | 16384 | 14134 | 16174 | 7,201 | +1818.00(+12.66%) |
Dec 18, 2018 | 14599 | 14599 | 13646 | 14356 | 5,510 | -609.70(-4.07%) |
Dec 17, 2018 | 14555 | 15220 | 13823 | 14965 | 4,356 | +543.20(+3.77%) |
Dec 14, 2018 | 14322 | 14433 | 13580 | 14422 | 4,064 | +587.50(+4.25%) |
Dec 13, 2018 | 13424 | 13990 | 13214 | 13834 | 2,812 | +166.30(+1.22%) |
Dec 12, 2018 | 13602 | 14001 | 13058 | 13668 | 3,206 | -631.90(-4.42%) |
Dec 11, 2018 | 13823 | 14555 | 13269 | 14300 | 4,341 | -243.90(-1.68%) |
Dec 10, 2018 | 15242 | 15442 | 14367 | 14544 | 4,262 | -642.90(-4.23%) |
Dec 07, 2018 | 13713 | 15386 | 13635 | 15187 | 6,994 | +1529.70(+11.20%) |
Dec 06, 2018 | 14622 | 15220 | 13657 | 13657 | 6,833 | +221.80(+1.65%) |
Dec 04, 2018 | 12039 | 13469 | 11972 | 13435 | 3,916 | +1684.90(+14.34%) |
Dec 03, 2018 | 11617 | 12138 | 11473 | 11750 | 2,661 | -1019.80(-7.99%) |
Nov 30, 2018 | 13258 | 13724 | 12748 | 12770 | 1,619 | -565.40(-4.24%) |
Nov 29, 2018 | 13225 | 13413 | 12937 | 13336 | 2,249 | +332.60(+2.56%) |
Nov 28, 2018 | 13635 | 14356 | 13003 | 13003 | 3,143 | -986.60(-7.05%) |
Nov 27, 2018 | 14333 | 14522 | 13646 | 13990 | 1,932 | -77.60(-0.55%) |
Nov 26, 2018 | 14278 | 14721 | 14056 | 14067 | 1,742 | -831.40(-5.58%) |
Nov 23, 2018 | 15187 | 15242 | 14511 | 14899 | 1,294 | +11.10(+0.07%) |
Nov 21, 2018 | 14888 | 14888 | 14888 | 0 | -199.60(-1.32%) | |
Nov 20, 2018 | 16417 | 16473 | 14478 | 15087 | 6,260 | -55.40(-0.37%) |
Nov 19, 2018 | 13901 | 15176 | 13635 | 15143 | 5,739 | +1574.10(+11.60%) |
Nov 16, 2018 | 14555 | 14555 | 13391 | 13568 | 5,823 | +454.50(+3.47%) |
Nov 15, 2018 | 14732 | 14810 | 12937 | 13114 | 4,189 | -1463.20(-10.04%) |
Nov 14, 2018 | 14289 | 14998 | 13890 | 14577 | 2,698 | -177.40(-1.20%) |
Nov 13, 2018 | 15143 | 15143 | 13812 | 14755 | 4,041 | -609.70(-3.97%) |
Nov 12, 2018 | 14200 | 15508 | 14189 | 15364 | 6,378 | +1795.80(+13.24%) |
Nov 09, 2018 | 13347 | 13912 | 13236 | 13568 | 4,836 | +709.50(+5.52%) |
Nov 08, 2018 | 13081 | 13192 | 12571 | 12859 | 3,135 | +177.40(+1.40%) |
Nov 07, 2018 | 12660 | 13169 | 12582 | 12682 | 3,578 | -487.80(-3.70%) |
Nov 06, 2018 | 13724 | 13735 | 13003 | 13169 | 3,125 | -476.70(-3.49%) |
Nov 05, 2018 | 13302 | 14311 | 13302 | 13646 | 4,312 | +343.70(+2.58%) |
Nov 02, 2018 | 12837 | 13768 | 12671 | 13302 | 6,352 | +565.30(+4.44%) |
Nov 01, 2018 | 14588 | 14588 | 12604 | 12737 | 7,028 | -2039.70(-13.80%) |
Oct 31, 2018 | 14666 | 15176 | 14411 | 14777 | 3,580 | -565.30(-3.68%) |
Oct 30, 2018 | 17615 | 17748 | 15298 | 15342 | 5,374 | -2183.80(-12.46%) |
Oct 29, 2018 | 16074 | 18502 | 15752 | 17526 | 7,498 | +498.80(+2.93%) |
Oct 26, 2018 | 17160 | 17792 | 16174 | 17027 | 15,094 | +864.70(+5.35%) |
Oct 25, 2018 | 16927 | 17105 | 15752 | 16162 | 8,933 | -1208.30(-6.96%) |
Oct 24, 2018 | 15165 | 17415 | 15165 | 17371 | 11,578 | +2871.10(+19.80%) |
Oct 23, 2018 | 15398 | 15841 | 14245 | 14500 | 10,088 | +243.80(+1.71%) |
Oct 22, 2018 | 14245 | 14655 | 13990 | 14256 | 6,275 | -288.20(-1.98%) |
Oct 19, 2018 | 13546 | 14699 | 13391 | 14544 | 5,943 | +643.00(+4.63%) |
Oct 18, 2018 | 13036 | 14023 | 13036 | 13901 | 5,619 | +986.60(+7.64%) |
Oct 17, 2018 | 12571 | 13192 | 12409 | 12914 | 1,747 | +177.30(+1.39%) |
Oct 16, 2018 | 13624 | 13724 | 12704 | 12737 | 3,326 | -1396.70(-9.88%) |
Oct 15, 2018 | 13945 | 14300 | 13679 | 14134 | 2,513 | +365.80(+2.66%) |
Oct 12, 2018 | 13369 | 14455 | 13136 | 13768 | 3,879 | -842.50(-5.77%) |
Oct 11, 2018 | 14211 | 14921 | 13325 | 14610 | 8,636 | +465.60(+3.29%) |
Oct 10, 2018 | 13003 | 14189 | 12970 | 14145 | 8,886 | +1640.60(+13.12%) |
Oct 09, 2018 | 12582 | 12750 | 12327 | 12504 | 3,629 | +44.40(+0.36%) |
Oct 08, 2018 | 12338 | 12781 | 12016 | 12460 | 4,364 | +399.00(+3.31%) |
Oct 05, 2018 | 11307 | 12371 | 11230 | 12061 | 5,299 | +787.10(+6.98%) |
Oct 04, 2018 | 10842 | 11540 | 10842 | 11274 | 3,906 | +598.60(+5.61%) |
Oct 03, 2018 | 10586 | 10986 | 10468 | 10675 | 2,536 | -44.30(-0.41%) |
Oct 02, 2018 | 10731 | 10797 | 10276 | 10720 | 2,571 | +11.10(+0.10%) |