Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13071 | 13121 | 13066 | 13082 | 0 | +0.00(+0.00%) |
Sep 27, 2018 | 13071 | 13121 | 13066 | 13082 | 0 | -19.50(-0.15%) |
Sep 26, 2018 | 13165 | 13204 | 13093 | 13102 | 0 | -58.60(-0.45%) |
Sep 25, 2018 | 13204 | 13215 | 13155 | 13161 | 0 | -1.50(-0.01%) |
Sep 24, 2018 | 13235 | 13238 | 13149 | 13162 | 0 | -74.30(-0.56%) |
Sep 21, 2018 | 13243 | 13262 | 13229 | 13236 | 0 | +0.00(+0.00%) |
Sep 20, 2018 | 13243 | 13262 | 13229 | 13236 | 0 | +114.40(+0.87%) |
Sep 19, 2018 | 13105 | 13155 | 13104 | 13122 | 0 | +30.00(+0.23%) |
Sep 18, 2018 | 13045 | 13112 | 13039 | 13092 | 0 | +60.10(+0.46%) |
Sep 17, 2018 | 13059 | 13074 | 13021 | 13032 | 0 | -18.60(-0.14%) |
Sep 14, 2018 | 13042 | 13065 | 13014 | 13050 | 0 | +0.00(+0.00%) |
Sep 13, 2018 | 13042 | 13065 | 13014 | 13050 | 0 | +60.30(+0.46%) |
Sep 12, 2018 | 12952 | 13018 | 12952 | 12990 | 0 | +37.90(+0.29%) |
Sep 11, 2018 | 12897 | 12969 | 12873 | 12952 | 0 | +23.60(+0.18%) |
Sep 10, 2018 | 12952 | 12995 | 12928 | 12929 | 0 | +17.50(+0.14%) |
Sep 07, 2018 | 12898 | 12940 | 12876 | 12911 | 0 | +0.10(+0.00%) |
Sep 06, 2018 | 12898 | 12940 | 12876 | 12911 | 0 | -57.50(-0.44%) |
Sep 05, 2018 | 12944 | 12977 | 12908 | 12969 | 0 | -1.30(-0.01%) |
Sep 04, 2018 | 12976 | 12984 | 12928 | 12970 | 0 | -47.00(-0.36%) |
Aug 31, 2018 | 13007 | 13037 | 12966 | 13017 | 0 | +0.00(+0.00%) |
Aug 30, 2018 | 13007 | 13037 | 12966 | 13017 | 0 | +0.00(+0.00%) |
Aug 29, 2018 | 13017 | 13017 | 13017 | 13017 | 0 | -67.90(-0.52%) |
Aug 28, 2018 | 13125 | 13130 | 13075 | 13085 | 0 | -17.00(-0.13%) |
Aug 27, 2018 | 13043 | 13111 | 13043 | 13102 | 0 | +102.30(+0.79%) |
Aug 24, 2018 | 12969 | 13012 | 12964 | 13000 | 0 | +0.10(+0.00%) |
Aug 23, 2018 | 12969 | 13012 | 12964 | 12999 | 0 | +8.90(+0.07%) |
Aug 22, 2018 | 13008 | 13013 | 12983 | 12990 | 0 | -6.30(-0.05%) |
Aug 21, 2018 | 12998 | 13032 | 12994 | 12997 | 0 | +31.70(+0.24%) |
Aug 20, 2018 | 12930 | 12974 | 12929 | 12965 | 0 | +56.80(+0.44%) |
Aug 17, 2018 | 12840 | 12928 | 12834 | 12908 | 0 | +0.00(+0.00%) |
Aug 16, 2018 | 12840 | 12928 | 12834 | 12908 | 0 | +185.20(+1.46%) |
Aug 15, 2018 | 12835 | 12752 | 12648 | 12723 | 0 | -112.20(-0.87%) |
Aug 14, 2018 | 12764 | 12850 | 12792 | 12835 | 0 | +71.60(+0.56%) |
Aug 13, 2018 | 12844 | 12853 | 12746 | 12764 | 0 | -79.80(-0.62%) |
Aug 10, 2018 | 12957 | 12878 | 12818 | 12844 | 0 | +0.00(+0.00%) |
Aug 09, 2018 | 12957 | 12878 | 12818 | 12844 | 0 | -144.40(-1.11%) |
Aug 08, 2018 | 13000 | 13008 | 12967 | 12988 | 0 | -11.70(-0.09%) |
Aug 07, 2018 | 13032 | 13040 | 12997 | 13000 | 0 | +268.00(+2.10%) |
May 10, 2018 | 12660 | 12749 | 12654 | 12732 | 0 | +99.10(+0.78%) |
May 09, 2018 | 12565 | 12652 | 12555 | 12632 | 0 | +112.30(+0.90%) |
May 08, 2018 | 12498 | 12522 | 12458 | 12520 | 0 | +0.40(+0.00%) |
May 07, 2018 | 12493 | 12568 | 12493 | 12520 | 0 | +26.50(+0.21%) |
May 04, 2018 | 12335 | 12528 | 12311 | 12493 | 0 | +100.80(+0.81%) |
May 03, 2018 | 12396 | 12420 | 12256 | 12392 | 0 | -25.60(-0.21%) |
May 02, 2018 | 12486 | 12522 | 12402 | 12418 | 0 | -75.00(-0.60%) |
May 01, 2018 | 12490 | 12493 | 12389 | 12493 | 0 | -22.30(-0.18%) |
Apr 30, 2018 | 12615 | 12642 | 12515 | 12515 | 0 | -78.60(-0.62%) |
Apr 27, 2018 | 12568 | 12615 | 12553 | 12594 | 0 | +11.10(+0.09%) |
Apr 26, 2018 | 12540 | 12621 | 12522 | 12583 | 0 | +65.00(+0.52%) |
Apr 25, 2018 | 12491 | 12540 | 12409 | 12518 | 0 | +3.90(+0.03%) |
Apr 24, 2018 | 12660 | 12676 | 12443 | 12514 | 0 | -96.80(-0.77%) |
Apr 23, 2018 | 12618 | 12640 | 12567 | 12611 | 0 | +3.60(+0.03%) |
Apr 20, 2018 | 12671 | 12681 | 12571 | 12607 | 0 | -64.30(-0.51%) |
Apr 19, 2018 | 12715 | 12717 | 12622 | 12672 | 0 | -61.40(-0.48%) |
Apr 18, 2018 | 12737 | 12774 | 12722 | 12733 | 0 | +27.10(+0.21%) |
Apr 17, 2018 | 12680 | 12734 | 12666 | 12706 | 0 | +77.60(+0.61%) |
Apr 16, 2018 | 12601 | 12660 | 12573 | 12628 | 0 | +82.20(+0.66%) |
Apr 13, 2018 | 12580 | 12641 | 12504 | 12546 | 0 | -34.20(-0.27%) |
Apr 12, 2018 | 12559 | 12624 | 12553 | 12580 | 0 | +65.60(+0.52%) |
Apr 11, 2018 | 12509 | 12581 | 12501 | 12515 | 0 | -51.40(-0.41%) |
Apr 10, 2018 | 12381 | 12601 | 12381 | 12566 | 0 | +185.40(+1.50%) |
Apr 09, 2018 | 12413 | 12533 | 12375 | 12381 | 0 | +31.50(+0.26%) |
Apr 06, 2018 | 12512 | 12552 | 12264 | 12349 | 0 | -117.40(-0.94%) |
Apr 04, 2018 | 12219 | 12483 | 12194 | 12466 | 0 | +99.40(+0.80%) |
Apr 03, 2018 | 12274 | 12380 | 12220 | 12367 | 0 | +150.40(+1.23%) |
Apr 02, 2018 | 12433 | 12442 | 12108 | 12217 | 0 | -235.40(-1.89%) |
Mar 29, 2018 | 12452 | 12452 | 12452 | 12452 | 0 | +143.20(+1.16%) |
Mar 28, 2018 | 12325 | 12399 | 12271 | 12309 | 0 | +6.40(+0.05%) |
Mar 27, 2018 | 12466 | 12517 | 12246 | 12302 | 0 | -130.60(-1.05%) |
Mar 26, 2018 | 12327 | 12444 | 12242 | 12433 | 0 | +255.40(+2.10%) |
Mar 23, 2018 | 12414 | 12449 | 12166 | 12178 | 0 | -199.70(-1.61%) |
Mar 22, 2018 | 12574 | 12597 | 12370 | 12377 | 0 | -306.30(-2.41%) |
Mar 21, 2018 | 12664 | 12776 | 12655 | 12684 | 0 | +20.10(+0.16%) |
Mar 20, 2018 | 12663 | 12692 | 12644 | 12664 | 0 | +12.10(+0.10%) |
Mar 19, 2018 | 12756 | 12756 | 12580 | 12652 | 0 | -132.90(-1.04%) |
Mar 16, 2018 | 12753 | 12822 | 12753 | 12784 | 0 | +40.80(+0.32%) |
Mar 15, 2018 | 12788 | 12814 | 12723 | 12744 | 0 | -19.00(-0.15%) |
Mar 14, 2018 | 12874 | 12893 | 12744 | 12763 | 0 | -69.20(-0.54%) |
Mar 13, 2018 | 12938 | 12963 | 12809 | 12832 | 0 | -66.60(-0.52%) |
Mar 12, 2018 | 12930 | 12963 | 12881 | 12898 | 0 | -20.40(-0.16%) |
Mar 09, 2018 | 12802 | 12919 | 12783 | 12919 | 0 | +173.70(+1.36%) |
Mar 08, 2018 | 12725 | 12754 | 12672 | 12745 | 0 | +38.10(+0.30%) |
Mar 07, 2018 | 12691 | 12725 | 12604 | 12707 | 0 | -13.80(-0.11%) |
Mar 06, 2018 | 12722 | 12735 | 12648 | 12721 | 0 | +40.10(+0.32%) |
Mar 05, 2018 | 12498 | 12711 | 12483 | 12681 | 0 | +122.70(+0.98%) |
Mar 02, 2018 | 12445 | 12577 | 12391 | 12558 | 0 | +39.60(+0.32%) |
Mar 01, 2018 | 12644 | 12716 | 12436 | 12518 | 0 | -134.10(-1.06%) |
Feb 28, 2018 | 12852 | 12874 | 12651 | 12652 | 0 | -166.70(-1.30%) |
Feb 27, 2018 | 12987 | 13018 | 12819 | 12819 | 0 | -180.40(-1.39%) |
Feb 26, 2018 | 12922 | 13006 | 12882 | 13000 | 0 | +115.50(+0.90%) |
Feb 23, 2018 | 12766 | 12885 | 12755 | 12884 | 0 | +172.30(+1.36%) |
Feb 22, 2018 | 12733 | 12828 | 12687 | 12712 | 0 | +16.30(+0.13%) |
Feb 21, 2018 | 12777 | 12897 | 12695 | 12696 | 0 | -67.80(-0.53%) |
Feb 20, 2018 | 12817 | 12856 | 12730 | 12763 | 0 | -111.10(-0.86%) |
Feb 16, 2018 | 12874 | 12874 | 12874 | 12874 | 0 | +17.50(+0.14%) |
Feb 15, 2018 | 12817 | 12858 | 12737 | 12857 | 0 | +110.20(+0.86%) |
Feb 14, 2018 | 12516 | 12761 | 12504 | 12747 | 0 | +172.30(+1.37%) |
Feb 13, 2018 | 12512 | 12600 | 12482 | 12574 | 0 | +14.20(+0.11%) |
Feb 12, 2018 | 12496 | 12627 | 12417 | 12560 | 0 | +154.40(+1.24%) |
Feb 09, 2018 | 12364 | 12485 | 12049 | 12406 | 0 | +135.10(+1.10%) |
Feb 08, 2018 | 12702 | 12702 | 12271 | 12271 | 0 | -416.40(-3.28%) |
Feb 07, 2018 | 12697 | 12867 | 12685 | 12687 | 0 | -58.40(-0.46%) |
Feb 06, 2018 | 12387 | 12779 | 12338 | 12746 | 0 | +172.60(+1.37%) |
Feb 05, 2018 | 12974 | 13033 | 12518 | 12573 | 0 | -512.40(-3.92%) |
Feb 02, 2018 | 13294 | 13294 | 13076 | 13085 | 0 | -296.70(-2.22%) |
Feb 01, 2018 | 13339 | 13415 | 13324 | 13382 | 0 | +14.00(+0.10%) |
Jan 31, 2018 | 13417 | 13443 | 13320 | 13368 | 0 | -7.50(-0.06%) |
Jan 30, 2018 | 13441 | 13447 | 13369 | 13376 | 0 | -149.20(-1.10%) |
Jan 29, 2018 | 13593 | 13606 | 13521 | 13525 | 0 | -112.30(-0.82%) |
Jan 26, 2018 | 13547 | 13637 | 13539 | 13637 | 0 | +124.30(+0.92%) |
Jan 25, 2018 | 13549 | 13556 | 13480 | 13513 | 0 | +5.00(+0.04%) |
Jan 24, 2018 | 13520 | 13556 | 13453 | 13508 | 0 | +33.60(+0.25%) |
Jan 23, 2018 | 13482 | 13435 | 13474 | 0 | +3.70(+0.03%) | |
Jan 22, 2018 | 13388 | 13470 | 13381 | 13470 | 0 | +85.90(+0.64%) |
Jan 19, 2018 | 13343 | 13384 | 13332 | 13384 | 0 | +68.60(+0.52%) |
Jan 18, 2018 | 13342 | 13353 | 13300 | 13316 | 0 | -36.50(-0.27%) |
Jan 17, 2018 | 13282 | 13377 | 13255 | 13352 | 0 | +105.50(+0.80%) |
Jan 16, 2018 | 13344 | 13372 | 13215 | 13247 | 0 | -47.40(-0.36%) |
Jan 12, 2018 | 13294 | 13294 | 13294 | 0 | +83.50(+0.63%) | |
Jan 11, 2018 | 13107 | 13211 | 13107 | 13211 | 0 | +104.20(+0.80%) |
Jan 10, 2018 | 13131 | 13107 | 0 | -14.20(-0.11%) | ||
Jan 09, 2018 | 13124 | 13157 | 13111 | 13121 | 0 | +6.50(+0.05%) |
Jan 08, 2018 | 13097 | 13117 | 13065 | 13114 | 0 | +11.10(+0.08%) |
Jan 05, 2018 | 13066 | 13104 | 13039 | 13103 | 0 | +74.70(+0.57%) |
Jan 04, 2018 | 13000 | 13045 | 13000 | 13028 | 0 | +71.20(+0.55%) |
Jan 03, 2018 | 12911 | 12963 | 12907 | 12957 | 0 | +54.60(+0.42%) |
Jan 02, 2018 | 12861 | 12903 | 12856 | 12903 | 0 | +93.90(+0.73%) |
Dec 29, 2017 | 12809 | 12809 | 12809 | 0 | -44.30(-0.34%) | |
Dec 28, 2017 | 12840 | 12854 | 12824 | 12853 | 0 | +31.10(+0.24%) |
Dec 27, 2017 | 12809 | 12834 | 12809 | 12822 | 0 | +13.10(+0.10%) |
Dec 26, 2017 | 12794 | 12820 | 12794 | 12809 | 0 | +11.50(+0.09%) |
Dec 22, 2017 | 12797 | 12797 | 12797 | 0 | -2.80(-0.02%) | |
Dec 21, 2017 | 12771 | 12825 | 12771 | 12800 | 0 | +52.60(+0.41%) |
Dec 20, 2017 | 12783 | 12792 | 12742 | 12748 | 0 | +0.10(+0.00%) |
Dec 19, 2017 | 12803 | 12807 | 12751 | 12748 | 0 | -38.30(-0.30%) |
Dec 18, 2017 | 12760 | 12812 | 12760 | 12786 | 0 | +86.10(+0.68%) |
Dec 15, 2017 | 12650 | 12724 | 12650 | 12700 | 0 | +70.60(+0.56%) |
Dec 14, 2017 | 12707 | 12714 | 12629 | 12629 | 0 | -70.40(-0.55%) |
Dec 13, 2017 | 12709 | 12740 | 12700 | 12700 | 0 | +1.70(+0.01%) |
Dec 12, 2017 | 12681 | 12717 | 12675 | 12698 | 0 | +29.60(+0.23%) |
Dec 11, 2017 | 12643 | 12643 | 12668 | 0 | +25.10(+0.20%) | |
Dec 08, 2017 | 12605 | 12643 | 12588 | 12643 | 0 | +74.10(+0.59%) |
Dec 07, 2017 | 12518 | 12581 | 12512 | 12569 | 0 | +36.60(+0.29%) |
Dec 06, 2017 | 12550 | 12566 | 12524 | 12532 | 0 | -34.80(-0.28%) |
Dec 05, 2017 | 12636 | 12640 | 12560 | 12567 | 0 | -67.70(-0.54%) |
Dec 04, 2017 | 12686 | 12705 | 12633 | 12635 | 0 | +20.30(+0.16%) |
Dec 01, 2017 | 12637 | 12649 | 12464 | 12615 | 0 | -13.20(-0.10%) |
Nov 30, 2017 | 12596 | 12674 | 12585 | 12628 | 0 | +66.50(+0.53%) |
Nov 29, 2017 | 12530 | 12580 | 12530 | 12561 | 0 | +41.10(+0.33%) |
Nov 28, 2017 | 12412 | 12524 | 12410 | 12520 | 0 | +129.40(+1.04%) |
Nov 27, 2017 | 12421 | 12427 | 12390 | 12391 | 0 | -31.10(-0.25%) |
Nov 24, 2017 | 12424 | 12432 | 12419 | 12422 | 0 | +31.10(+0.25%) |
Nov 22, 2017 | 12391 | 12391 | 12391 | 0 | +4.90(+0.04%) | |
Nov 21, 2017 | 12353 | 12397 | 12353 | 12386 | 0 | +65.10(+0.53%) |
Nov 20, 2017 | 12307 | 12331 | 12295 | 12321 | 0 | +17.90(+0.15%) |
Nov 17, 2017 | 12281 | 12315 | 12277 | 12303 | 0 | -0.40(-0.00%) |
Nov 16, 2017 | 12259 | 12322 | 12259 | 12303 | 0 | +83.00(+0.68%) |
Nov 15, 2017 | 12222 | 12251 | 12179 | 12220 | 0 | -59.80(-0.49%) |
Nov 14, 2017 | 12317 | 12317 | 12238 | 12280 | 0 | -36.70(-0.30%) |
Nov 13, 2017 | 12281 | 12328 | 12272 | 12317 | 0 | -5.80(-0.05%) |
Nov 10, 2017 | 12324 | 12332 | 12304 | 12323 | 0 | -17.10(-0.14%) |
Nov 09, 2017 | 12326 | 12351 | 12268 | 12340 | 0 | -45.00(-0.36%) |
Nov 08, 2017 | 12361 | 12390 | 12344 | 12385 | 0 | +13.50(+0.11%) |
Nov 07, 2017 | 12399 | 12416 | 12345 | 12371 | 0 | -29.70(-0.24%) |
Nov 06, 2017 | 12373 | 12411 | 12366 | 12401 | 0 | +27.80(+0.22%) |
Nov 03, 2017 | 12361 | 12376 | 12341 | 12373 | 0 | +0.10(+0.00%) |
Nov 02, 2017 | 12359 | 12377 | 12317 | 12373 | 0 | +10.10(+0.08%) |
Nov 01, 2017 | 12384 | 12415 | 12352 | 12363 | 0 | +21.90(+0.18%) |
Oct 31, 2017 | 12334 | 12359 | 12322 | 12341 | 0 | +21.50(+0.17%) |
Oct 30, 2017 | 12349 | 12355 | 12309 | 12320 | 0 | -46.90(-0.38%) |
Oct 27, 2017 | 12340 | 12367 | 12308 | 12366 | 0 | +14.00(+0.11%) |
Oct 26, 2017 | 12363 | 12380 | 12350 | 12352 | 0 | +15.80(+0.13%) |
Oct 25, 2017 | 12406 | 12406 | 12280 | 12337 | 0 | -68.40(-0.55%) |
Oct 24, 2017 | 12406 | 12420 | 12397 | 12405 | 0 | +20.60(+0.17%) |
Oct 23, 2017 | 12437 | 12444 | 12383 | 12384 | 0 | -46.10(-0.37%) |
Oct 20, 2017 | 12408 | 12431 | 12402 | 12430 | 0 | +50.20(+0.41%) |
Oct 19, 2017 | 12336 | 12382 | 12322 | 12380 | 0 | +9.30(+0.08%) |
Oct 18, 2017 | 12371 | 12383 | 12358 | 12371 | 0 | +21.00(+0.17%) |
Oct 17, 2017 | 12355 | 12358 | 12332 | 12350 | 0 | -9.50(-0.08%) |
Oct 16, 2017 | 12366 | 12377 | 12343 | 12360 | 0 | +7.50(+0.06%) |
Oct 13, 2017 | 12361 | 12378 | 12350 | 12352 | 0 | +13.30(+0.11%) |
Oct 12, 2017 | 12342 | 12353 | 12325 | 12339 | 0 | -23.40(-0.19%) |
Oct 11, 2017 | 12347 | 12362 | 12338 | 12362 | 0 | +15.50(+0.13%) |
Oct 10, 2017 | 12330 | 12356 | 12322 | 12347 | 0 | +52.60(+0.43%) |
Oct 09, 2017 | 12328 | 12334 | 12281 | 12294 | 0 | -23.70(-0.19%) |
Oct 06, 2017 | 12315 | 12318 | 12292 | 12318 | 0 | -21.20(-0.17%) |
Oct 05, 2017 | 12308 | 12351 | 12303 | 12339 | 0 | +34.20(+0.28%) |
Oct 04, 2017 | 12298 | 12320 | 12289 | 12305 | 0 | +1.80(+0.01%) |
Oct 03, 2017 | 12275 | 12304 | 12266 | 12303 | 0 | +38.20(+0.31%) |