Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 74160 | 76320 | 71280 | 73200 | 18 | +240.00(+0.33%) |
Oct 30, 2018 | 71880 | 73320 | 71760 | 72960 | 10 | +1200.00(+1.67%) |
Oct 29, 2018 | 73320 | 73680 | 71160 | 71760 | 21 | -480.00(-0.66%) |
Oct 26, 2018 | 71400 | 73920 | 69480 | 72240 | 17 | -600.00(-0.82%) |
Oct 25, 2018 | 73200 | 75000 | 71160 | 72840 | 12 | -120.00(-0.16%) |
Oct 24, 2018 | 76920 | 78600 | 72720 | 72960 | 11 | -3840.00(-5.00%) |
Oct 23, 2018 | 79680 | 79680 | 75360 | 76800 | 5 | -3600.00(-4.48%) |
Oct 22, 2018 | 79920 | 81360 | 76800 | 80400 | 7 | +4320.00(+5.68%) |
Oct 19, 2018 | 76680 | 79440 | 74880 | 76080 | 9 | -720.00(-0.94%) |
Oct 18, 2018 | 76440 | 80400 | 75960 | 76800 | 6 | -240.00(-0.31%) |
Oct 17, 2018 | 77280 | 81480 | 73020 | 77040 | 5 | -240.00(-0.31%) |
Oct 16, 2018 | 76560 | 77880 | 75600 | 77280 | 5 | +1320.00(+1.74%) |
Oct 15, 2018 | 71760 | 77760 | 70680 | 75960 | 14 | +3960.00(+5.50%) |
Oct 12, 2018 | 73920 | 76560 | 71400 | 72000 | 9 | -480.00(-0.66%) |
Oct 11, 2018 | 74640 | 75600 | 72360 | 72480 | 10 | -2160.00(-2.89%) |
Oct 10, 2018 | 82920 | 83520 | 74640 | 74640 | 7 | -8400.00(-10.12%) |
Oct 09, 2018 | 81000 | 84240 | 81000 | 83040 | 14 | +1800.00(+2.22%) |
Oct 08, 2018 | 80280 | 81600 | 78840 | 81240 | 8 | +1200.00(+1.50%) |
Oct 05, 2018 | 81120 | 81720 | 78840 | 80040 | 4 | -1080.00(-1.33%) |
Oct 04, 2018 | 82800 | 82800 | 79920 | 81120 | 7 | -960.00(-1.17%) |
Oct 03, 2018 | 79200 | 82440 | 78360 | 82080 | 7 | +3000.00(+3.79%) |
Oct 02, 2018 | 83640 | 83760 | 78600 | 79080 | 10 | -4920.00(-5.86%) |
Oct 01, 2018 | 86160 | 86520 | 83160 | 84000 | 6 | -1560.00(-1.82%) |
Sep 28, 2018 | 83880 | 86040 | 83160 | 85560 | 6 | +1560.00(+1.86%) |
Sep 27, 2018 | 84720 | 86640 | 83640 | 84000 | 12 | -360.00(-0.43%) |
Sep 26, 2018 | 85320 | 86400 | 84000 | 84360 | 9 | -840.00(-0.99%) |
Sep 25, 2018 | 84240 | 87300 | 83640 | 85200 | 17 | +1320.00(+1.57%) |
Sep 24, 2018 | 83880 | 85968 | 81120 | 83880 | 15 | +360.00(+0.43%) |
Sep 21, 2018 | 87000 | 87600 | 83400 | 83520 | 122 | -3840.00(-4.40%) |
Sep 20, 2018 | 88080 | 88080 | 85920 | 87360 | 28 | -240.00(-0.27%) |
Sep 19, 2018 | 84720 | 88080 | 83280 | 87600 | 17 | +3000.00(+3.55%) |
Sep 18, 2018 | 83760 | 87960 | 81720 | 84600 | 28 | +1320.00(+1.59%) |
Sep 17, 2018 | 82320 | 83760 | 81352 | 83280 | 16 | +1680.00(+2.06%) |
Sep 14, 2018 | 81000 | 86880 | 79080 | 81600 | 23 | -840.00(-1.02%) |
Sep 13, 2018 | 78600 | 82800 | 78000 | 82440 | 16 | +3960.00(+5.05%) |
Sep 12, 2018 | 78720 | 79440 | 76920 | 78480 | 33 | -360.00(-0.46%) |
Sep 11, 2018 | 76800 | 82680 | 76680 | 78840 | 33 | +3120.00(+4.12%) |
Sep 10, 2018 | 71520 | 75840 | 70680 | 75720 | 54 | +4680.00(+6.59%) |
Sep 07, 2018 | 71160 | 71880 | 70080 | 71040 | 2 | +120.00(+0.17%) |
Sep 06, 2018 | 69480 | 71640 | 69000 | 70920 | 4 | +1800.00(+2.60%) |
Sep 05, 2018 | 70680 | 70680 | 66720 | 69120 | 20 | -1440.00(-2.04%) |
Sep 04, 2018 | 72000 | 72000 | 69960 | 70560 | 4 | -1200.00(-1.67%) |
Aug 31, 2018 | 71760 | 71760 | 71760 | 0 | -120.00(-0.17%) | |
Aug 30, 2018 | 72600 | 73800 | 71280 | 71880 | 5 | -600.00(-0.83%) |
Aug 29, 2018 | 70920 | 73080 | 70800 | 72480 | 5 | +1440.00(+2.03%) |
Aug 28, 2018 | 71280 | 72000 | 70440 | 71040 | 5 | -120.00(-0.17%) |
Aug 27, 2018 | 70800 | 72000 | 70560 | 71160 | 5 | +600.00(+0.85%) |
Aug 24, 2018 | 67440 | 71400 | 67440 | 70560 | 4 | +3120.00(+4.63%) |
Aug 23, 2018 | 67560 | 68400 | 66840 | 67440 | 3 | +0.00(+0.00%) |
Aug 22, 2018 | 67920 | 69240 | 66960 | 67440 | 6 | -480.00(-0.71%) |
Aug 21, 2018 | 66960 | 68760 | 66480 | 67920 | 6 | +1080.00(+1.62%) |
Aug 20, 2018 | 66600 | 68880 | 66240 | 66840 | 7 | +600.00(+0.91%) |
Aug 17, 2018 | 64440 | 67800 | 64440 | 66240 | 12 | +1320.00(+2.03%) |
Aug 16, 2018 | 60840 | 65280 | 60600 | 64920 | 14 | +4320.00(+7.13%) |
Aug 15, 2018 | 60360 | 61320 | 59280 | 60600 | 6 | +0.00(+0.00%) |
Aug 14, 2018 | 60600 | 61440 | 59227 | 60600 | 6 | +480.00(+0.80%) |
Aug 13, 2018 | 63360 | 63360 | 59880 | 60120 | 5 | -3000.00(-4.75%) |
Aug 10, 2018 | 59760 | 63720 | 58680 | 63120 | 16 | +3720.00(+6.26%) |
Aug 09, 2018 | 57720 | 60240 | 56640 | 59400 | 13 | +1800.00(+3.12%) |
Aug 08, 2018 | 57720 | 59280 | 57120 | 57600 | 2 | -120.00(-0.21%) |
Aug 07, 2018 | 56640 | 59040 | 53760 | 57720 | 8 | +1200.00(+2.12%) |
Aug 06, 2018 | 58440 | 58800 | 56040 | 56520 | 5 | -1920.00(-3.29%) |
Aug 03, 2018 | 59520 | 60000 | 56400 | 58440 | 13 | -960.00(-1.62%) |
Aug 02, 2018 | 59880 | 60240 | 59040 | 59400 | 3 | -480.00(-0.80%) |