Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1840 | 1889 | 1836 | 1866 | 461,482 | +38.39(+2.10%) |
Oct 30, 2018 | 1782 | 1846 | 1766 | 1827 | 435,071 | +47.74(+2.68%) |
Oct 29, 2018 | 1792 | 1832 | 1751 | 1779 | 468,952 | +17.14(+0.97%) |
Oct 26, 2018 | 1781 | 1792 | 1743 | 1762 | 528,358 | -33.56(-1.87%) |
Oct 25, 2018 | 1762 | 1806 | 1751 | 1796 | 472,756 | +50.70(+2.91%) |
Oct 24, 2018 | 1819 | 1838 | 1737 | 1745 | 532,067 | -76.05(-4.18%) |
Oct 23, 2018 | 1778 | 1833 | 1777 | 1821 | 406,889 | +2.70(+0.15%) |
Oct 22, 2018 | 1802 | 1842 | 1799 | 1818 | 270,548 | +21.45(+1.19%) |
Oct 19, 2018 | 1808 | 1827 | 1787 | 1797 | 263,375 | -5.95(-0.33%) |
Oct 18, 2018 | 1844 | 1850 | 1799 | 1803 | 353,540 | -38.61(-2.10%) |
Oct 17, 2018 | 1826 | 1849 | 1815 | 1842 | 328,078 | +20.14(+1.11%) |
Oct 16, 2018 | 1816 | 1827 | 1811 | 1821 | 361,152 | +18.85(+1.05%) |
Oct 15, 2018 | 1795 | 1817 | 1781 | 1803 | 409,039 | +4.14(+0.23%) |
Oct 12, 2018 | 1806 | 1820 | 1783 | 1798 | 701,899 | +25.34(+1.43%) |
Oct 11, 2018 | 1771 | 1799 | 1749 | 1773 | 615,994 | -7.00(-0.39%) |
Oct 10, 2018 | 1856 | 1857 | 1777 | 1780 | 638,395 | -81.36(-4.37%) |
Oct 09, 2018 | 1892 | 1906 | 1860 | 1861 | 329,420 | -30.25(-1.60%) |
Oct 08, 2018 | 1886 | 1908 | 1872 | 1892 | 325,039 | -2.93(-0.15%) |
Oct 05, 2018 | 1924 | 1930 | 1891 | 1895 | 389,486 | -29.42(-1.53%) |
Oct 04, 2018 | 1955 | 1960 | 1921 | 1924 | 445,579 | -39.04(-1.99%) |
Oct 03, 2018 | 1973 | 1978 | 1962 | 1963 | 352,476 | -3.94(-0.20%) |
Oct 02, 2018 | 1970 | 1987 | 1967 | 1967 | 298,755 | -12.56(-0.63%) |
Oct 01, 2018 | 1988 | 2007 | 1978 | 1980 | 320,773 | +5.19(+0.26%) |
Sep 28, 2018 | 1965 | 1981 | 1955 | 1974 | 418,627 | +14.59(+0.74%) |
Sep 27, 2018 | 1965 | 1980 | 1956 | 1960 | 347,475 | +1.82(+0.09%) |
Sep 26, 2018 | 1951 | 1977 | 1944 | 1958 | 304,889 | +12.44(+0.64%) |
Sep 25, 2018 | 1955 | 1963 | 1943 | 1946 | 381,853 | -3.73(-0.19%) |
Sep 24, 2018 | 1929 | 1964 | 1914 | 1949 | 440,594 | +2.01(+0.10%) |
Sep 21, 2018 | 1947 | 1953 | 1930 | 1947 | 600,307 | +8.95(+0.46%) |
Sep 20, 2018 | 1931 | 1949 | 1924 | 1938 | 330,044 | +20.86(+1.09%) |
Sep 19, 2018 | 1892 | 1924 | 1879 | 1917 | 269,581 | +15.60(+0.82%) |
Sep 18, 2018 | 1887 | 1909 | 1880 | 1902 | 300,132 | +20.25(+1.08%) |
Sep 17, 2018 | 1909 | 1911 | 1870 | 1882 | 419,621 | -25.39(-1.33%) |
Sep 14, 2018 | 1878 | 1909 | 1874 | 1907 | 393,807 | +33.50(+1.79%) |
Sep 13, 2018 | 1880 | 1900 | 1867 | 1873 | 394,523 | +6.50(+0.35%) |
Sep 12, 2018 | 1864 | 1880 | 1858 | 1867 | 506,077 | -4.83(-0.26%) |
Sep 11, 2018 | 1861 | 1878 | 1837 | 1872 | 377,991 | +5.14(+0.28%) |
Sep 10, 2018 | 1906 | 1907 | 1863 | 1867 | 392,897 | -25.92(-1.37%) |
Sep 07, 2018 | 1886 | 1914 | 1880 | 1893 | 349,794 | -7.65(-0.40%) |
Sep 06, 2018 | 1882 | 1902 | 1863 | 1900 | 413,860 | +17.23(+0.92%) |
Sep 05, 2018 | 1919 | 1919 | 1880 | 1883 | 532,687 | -33.02(-1.72%) |
Sep 04, 2018 | 1941 | 1942 | 1912 | 1916 | 391,631 | -26.06(-1.34%) |
Aug 31, 2018 | 1942 | 1942 | 1942 | 0 | +7.52(+0.39%) | |
Aug 30, 2018 | 1930 | 1948 | 1922 | 1935 | 268,153 | -0.03(-0.00%) |
Aug 29, 2018 | 1920 | 1944 | 1920 | 1935 | 272,758 | +12.73(+0.66%) |
Aug 28, 2018 | 1934 | 1935 | 1916 | 1922 | 266,395 | -4.45(-0.23%) |
Aug 27, 2018 | 1905 | 1929 | 1905 | 1926 | 342,500 | +32.21(+1.70%) |
Aug 24, 2018 | 1891 | 1910 | 1891 | 1894 | 413,402 | +8.40(+0.45%) |
Aug 23, 2018 | 1901 | 1921 | 1883 | 1886 | 429,077 | -22.00(-1.15%) |
Aug 22, 2018 | 1890 | 1917 | 1889 | 1908 | 463,791 | +18.83(+1.00%) |
Aug 21, 2018 | 1865 | 1892 | 1862 | 1889 | 560,125 | +39.29(+2.12%) |
Aug 20, 2018 | 1835 | 1870 | 1832 | 1850 | 495,694 | +17.83(+0.97%) |
Aug 17, 2018 | 1813 | 1834 | 1807 | 1832 | 618,294 | +15.62(+0.86%) |
Aug 16, 2018 | 1864 | 1875 | 1813 | 1816 | 945,982 | -38.31(-2.07%) |
Aug 15, 2018 | 1811 | 1863 | 1807 | 1854 | 689,587 | +29.79(+1.63%) |
Aug 14, 2018 | 1854 | 1859 | 1824 | 1825 | 691,975 | -20.61(-1.12%) |
Aug 13, 2018 | 1893 | 1896 | 1843 | 1845 | 661,944 | -43.19(-2.29%) |
Aug 10, 2018 | 1901 | 1910 | 1881 | 1888 | 941,057 | -44.51(-2.30%) |
Aug 09, 2018 | 1902 | 1947 | 1892 | 1933 | 1,688,430 | -102.12(-5.02%) |
Aug 08, 2018 | 2068 | 2075 | 2032 | 2035 | 558,591 | -32.83(-1.59%) |
Aug 07, 2018 | 2083 | 2099 | 2066 | 2068 | 400,296 | +2.13(+0.10%) |
Aug 06, 2018 | 2022 | 2078 | 2017 | 2066 | 405,717 | +45.92(+2.27%) |
Aug 03, 2018 | 2026 | 2030 | 2011 | 2020 | 305,077 | -3.34(-0.17%) |
Aug 02, 2018 | 2001 | 2028 | 1987 | 2023 | 377,329 | +9.89(+0.49%) |
Aug 01, 2018 | 2021 | 2039 | 2002 | 2013 | 291,579 | -5.56(-0.28%) |
Jul 31, 2018 | 2023 | 2033 | 1998 | 2019 | 282,069 | -1.18(-0.06%) |
Jul 30, 2018 | 2079 | 2085 | 2017 | 2020 | 377,683 | -54.86(-2.64%) |
Jul 27, 2018 | 2108 | 2122 | 2050 | 2075 | 523,133 | +1.89(+0.09%) |
Jul 26, 2018 | 2058 | 2076 | 2031 | 2073 | 456,991 | +17.35(+0.84%) |
Jul 25, 2018 | 2020 | 2058 | 2019 | 2056 | 340,810 | +39.25(+1.95%) |
Jul 24, 2018 | 1999 | 2040 | 1999 | 2016 | 339,735 | +30.14(+1.52%) |
Jul 23, 2018 | 1996 | 2001 | 1975 | 1986 | 331,744 | -13.64(-0.68%) |
Jul 20, 2018 | 1999 | 2016 | 1993 | 2000 | 361,155 | -0.92(-0.05%) |
Jul 19, 2018 | 2007 | 2011 | 1993 | 2001 | 348,891 | -13.25(-0.66%) |
Jul 18, 2018 | 2015 | 2025 | 2004 | 2014 | 267,117 | -6.58(-0.33%) |
Jul 17, 2018 | 1991 | 2037 | 1990 | 2021 | 354,275 | +10.47(+0.52%) |
Jul 16, 2018 | 2021 | 2024 | 2006 | 2010 | 413,202 | -11.38(-0.56%) |
Jul 13, 2018 | 2043 | 2043 | 2018 | 2022 | 272,842 | -25.55(-1.25%) |
Jul 12, 2018 | 2060 | 2033 | 2047 | 358,829 | +4.24(+0.21%) | |
Jul 11, 2018 | 2047 | 2049 | 2017 | 2043 | 334,573 | -11.13(-0.54%) |
Jul 10, 2018 | 2076 | 2078 | 2045 | 2054 | 286,464 | -17.53(-0.85%) |
Jul 09, 2018 | 2085 | 2089 | 2067 | 2072 | 286,654 | -5.25(-0.25%) |
Jul 06, 2018 | 2067 | 2079 | 2053 | 2077 | 254,165 | +17.69(+0.86%) |
Jul 05, 2018 | 2063 | 2065 | 2041 | 2059 | 249,457 | +8.88(+0.43%) |
Jul 03, 2018 | 2050 | 2050 | 2050 | 0 | +12.23(+0.60%) | |
Jul 02, 2018 | 2003 | 2052 | 1984 | 2038 | 295,835 | +20.75(+1.03%) |
Jun 29, 2018 | 2026 | 2040 | 2014 | 2017 | 350,099 | +7.56(+0.38%) |
Jun 28, 2018 | 1987 | 2016 | 1970 | 2010 | 358,968 | +17.90(+0.90%) |
Jun 27, 2018 | 2039 | 2050 | 1992 | 1992 | 451,834 | -36.19(-1.78%) |
Jun 26, 2018 | 2038 | 2045 | 2023 | 2028 | 99,604 | -12.59(-0.62%) |
Jun 25, 2018 | 2081 | 2083 | 2021 | 2041 | 455,860 | -52.08(-2.49%) |
Jun 22, 2018 | 2120 | 2122 | 2086 | 2093 | 371,013 | -19.54(-0.93%) |
Jun 21, 2018 | 2135 | 2141 | 2108 | 2112 | 316,829 | -23.17(-1.09%) |
Jun 20, 2018 | 2139 | 2152 | 2128 | 2135 | 349,101 | +6.48(+0.30%) |
Jun 19, 2018 | 2113 | 2136 | 2106 | 2129 | 360,683 | -5.93(-0.28%) |
Jun 18, 2018 | 2116 | 2143 | 2111 | 2135 | 296,193 | +3.75(+0.18%) |
Jun 15, 2018 | 2135 | 2113 | 2131 | 518,514 | +18.30(+0.87%) | |
Jun 14, 2018 | 2104 | 2120 | 2101 | 2113 | 389,449 | +16.62(+0.79%) |
Jun 13, 2018 | 2124 | 2124 | 2093 | 2096 | 459,516 | -25.51(-1.20%) |
Jun 12, 2018 | 2116 | 2123 | 2112 | 2122 | 257,023 | +7.67(+0.36%) |
Jun 11, 2018 | 2129 | 2129 | 2111 | 2114 | 236,438 | -12.19(-0.57%) |
Jun 08, 2018 | 2117 | 2133 | 2112 | 2126 | 257,004 | +4.54(+0.21%) |
Jun 07, 2018 | 2147 | 2147 | 2112 | 2122 | 294,989 | -21.70(-1.01%) |
Jun 06, 2018 | 2146 | 2143 | 299,176 | +12.73(+0.60%) | ||
Jun 05, 2018 | 2122 | 2134 | 2116 | 2131 | 341,455 | +15.12(+0.71%) |
Jun 04, 2018 | 2124 | 2136 | 2115 | 2116 | 286,084 | -3.13(-0.15%) |
Jun 01, 2018 | 2111 | 2125 | 2108 | 2119 | 302,923 | +19.92(+0.95%) |
May 31, 2018 | 2090 | 2108 | 2087 | 2099 | 354,688 | +10.87(+0.52%) |
May 30, 2018 | 2076 | 2098 | 2064 | 2088 | 344,357 | +21.86(+1.06%) |
May 29, 2018 | 2085 | 2095 | 2049 | 2066 | 490,077 | -34.42(-1.64%) |
May 25, 2018 | 2100 | 2100 | 2100 | 0 | +22.23(+1.07%) | |
May 24, 2018 | 2077 | 2085 | 2065 | 2078 | 280,966 | +3.02(+0.15%) |
May 23, 2018 | 2046 | 2076 | 2043 | 2075 | 412,636 | +8.02(+0.39%) |
May 22, 2018 | 2066 | 2072 | 2055 | 2067 | 296,033 | +5.60(+0.27%) |
May 21, 2018 | 2066 | 2068 | 2053 | 2062 | 348,327 | +5.20(+0.25%) |
May 18, 2018 | 2088 | 2088 | 2056 | 2056 | 278,634 | -22.66(-1.09%) |
May 17, 2018 | 2063 | 2088 | 2059 | 2079 | 304,942 | +14.45(+0.70%) |
May 16, 2018 | 2060 | 2083 | 2056 | 2065 | 281,682 | +6.80(+0.33%) |
May 15, 2018 | 2044 | 2061 | 2025 | 2058 | 402,745 | -4.24(-0.21%) |
May 14, 2018 | 2057 | 2065 | 2045 | 2062 | 445,931 | +0.02(+0.00%) |
May 11, 2018 | 2082 | 2085 | 2054 | 2062 | 481,369 | -7.99(-0.39%) |
May 10, 2018 | 2040 | 2088 | 2037 | 2070 | 1,139,968 | -103.06(-4.74%) |
May 09, 2018 | 2174 | 2181 | 2148 | 2173 | 637,768 | +21.88(+1.02%) |
May 08, 2018 | 2164 | 2188 | 2145 | 2151 | 396,233 | -33.20(-1.52%) |
May 07, 2018 | 2179 | 2191 | 2162 | 2184 | 346,571 | +19.16(+0.88%) |
May 04, 2018 | 2138 | 2168 | 2116 | 2165 | 304,733 | +23.38(+1.09%) |
May 03, 2018 | 2139 | 2151 | 2106 | 2142 | 272,206 | +2.38(+0.11%) |
May 02, 2018 | 2166 | 2175 | 2139 | 2139 | 269,386 | -29.42(-1.36%) |
May 01, 2018 | 2160 | 2172 | 2141 | 2169 | 280,397 | +1.38(+0.06%) |
Apr 30, 2018 | 2133 | 2182 | 2123 | 2167 | 470,259 | +36.10(+1.69%) |
Apr 27, 2018 | 2136 | 2161 | 2113 | 2131 | 460,416 | +29.78(+1.42%) |
Apr 26, 2018 | 2088 | 2106 | 2068 | 2102 | 357,730 | +34.02(+1.65%) |
Apr 25, 2018 | 2051 | 2080 | 2025 | 2068 | 268,841 | +10.27(+0.50%) |
Apr 24, 2018 | 2127 | 2142 | 2045 | 2057 | 395,383 | -66.08(-3.11%) |
Apr 23, 2018 | 2123 | 2140 | 2102 | 2123 | 254,774 | +2.31(+0.11%) |
Apr 20, 2018 | 2151 | 2157 | 2108 | 2121 | 416,679 | -27.44(-1.28%) |
Apr 19, 2018 | 2165 | 2175 | 2146 | 2148 | 266,204 | -21.55(-0.99%) |
Apr 18, 2018 | 2161 | 2175 | 2146 | 2170 | 297,596 | +18.20(+0.85%) |
Apr 17, 2018 | 2110 | 2161 | 2102 | 2152 | 440,311 | +65.40(+3.13%) |
Apr 16, 2018 | 2084 | 2107 | 2076 | 2086 | 195,483 | +10.68(+0.51%) |
Apr 13, 2018 | 2094 | 2094 | 2067 | 2076 | 263,268 | +0.05(+0.00%) |
Apr 12, 2018 | 2084 | 2092 | 2072 | 2076 | 241,784 | +5.14(+0.25%) |
Apr 11, 2018 | 2058 | 2095 | 2055 | 2071 | 308,237 | +3.04(+0.15%) |
Apr 10, 2018 | 2066 | 2077 | 2048 | 2068 | 293,123 | +28.71(+1.41%) |
Apr 09, 2018 | 2044 | 2079 | 2035 | 2039 | 357,409 | +15.26(+0.75%) |
Apr 06, 2018 | 2065 | 2085 | 2016 | 2024 | 352,145 | -57.40(-2.76%) |
Apr 05, 2018 | 2067 | 2092 | 2061 | 2081 | 315,139 | +19.98(+0.97%) |
Apr 04, 2018 | 2033 | 2072 | 2004 | 2061 | 387,748 | +3.42(+0.17%) |
Apr 03, 2018 | 2040 | 2070 | 2026 | 2058 | 380,189 | +36.54(+1.81%) |
Apr 02, 2018 | 2060 | 2064 | 2000 | 2021 | 374,141 | -49.29(-2.38%) |
Mar 29, 2018 | 2070 | 2070 | 2070 | 0 | +25.57(+1.25%) | |
Mar 28, 2018 | 2057 | 2074 | 2011 | 2045 | 635,547 | -22.76(-1.10%) |
Mar 27, 2018 | 2127 | 2130 | 2047 | 2068 | 430,858 | -55.88(-2.63%) |
Mar 26, 2018 | 2101 | 2132 | 2069 | 2123 | 294,104 | +46.48(+2.24%) |
Mar 23, 2018 | 2106 | 2129 | 2076 | 2077 | 414,556 | -26.66(-1.27%) |
Mar 22, 2018 | 2123 | 2144 | 2092 | 2104 | 445,199 | -31.03(-1.45%) |
Mar 21, 2018 | 2132 | 2155 | 2124 | 2135 | 298,911 | +5.84(+0.27%) |
Mar 20, 2018 | 2129 | 2157 | 2128 | 2129 | 258,061 | -7.74(-0.36%) |
Mar 19, 2018 | 2151 | 2155 | 2115 | 2136 | 452,941 | -24.48(-1.13%) |
Mar 16, 2018 | 2186 | 2188 | 2159 | 2161 | 476,322 | -16.20(-0.74%) |
Mar 15, 2018 | 2179 | 2197 | 2161 | 2177 | 337,595 | -1.13(-0.05%) |
Mar 14, 2018 | 2165 | 2184 | 2152 | 2178 | 346,167 | +18.81(+0.87%) |
Mar 13, 2018 | 2200 | 2218 | 2152 | 2159 | 521,745 | -35.92(-1.64%) |
Mar 12, 2018 | 2169 | 2207 | 2164 | 2195 | 532,705 | +35.31(+1.63%) |
Mar 09, 2018 | 2158 | 2167 | 2149 | 2160 | 491,780 | +20.43(+0.95%) |
Mar 08, 2018 | 2128 | 2159 | 2120 | 2140 | 584,818 | +27.02(+1.28%) |
Mar 07, 2018 | 2118 | 2113 | 583,110 | +37.24(+1.79%) | ||
Mar 06, 2018 | 2065 | 2086 | 2050 | 2075 | 533,372 | +12.79(+0.62%) |
Mar 05, 2018 | 2010 | 2067 | 2005 | 2063 | 617,809 | +38.68(+1.91%) |
Mar 02, 2018 | 1993 | 2028 | 1986 | 2024 | 645,525 | +5.39(+0.27%) |
Mar 01, 2018 | 2025 | 2044 | 1989 | 2019 | 841,611 | -5.64(-0.28%) |
Feb 28, 2018 | 2041 | 2077 | 2024 | 2024 | 1,441,254 | +128.41(+6.77%) |