Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1704 | 1704 | 1552 | 1648 | 86 | -48.00(-2.83%) |
Oct 30, 2018 | 1600 | 1800 | 1552 | 1696 | 501 | +136.00(+8.72%) |
Oct 29, 2018 | 1504 | 1616 | 1479 | 1560 | 167 | +56.00(+3.72%) |
Oct 26, 2018 | 1488 | 1576 | 1336 | 1504 | 277 | +8.00(+0.53%) |
Oct 25, 2018 | 1528 | 1624 | 1496 | 1496 | 154 | -16.00(-1.06%) |
Oct 24, 2018 | 1576 | 1608 | 1480 | 1512 | 94 | -48.00(-3.08%) |
Oct 23, 2018 | 1472 | 1600 | 1472 | 1560 | 109 | +64.00(+4.28%) |
Oct 22, 2018 | 1544 | 1544 | 1456 | 1496 | 101 | -32.00(-2.09%) |
Oct 19, 2018 | 1568 | 1592 | 1488 | 1528 | 132 | -32.00(-2.05%) |
Oct 18, 2018 | 1608 | 1664 | 1520 | 1560 | 140 | -104.00(-6.25%) |
Oct 17, 2018 | 1656 | 1680 | 1584 | 1664 | 160 | +16.00(+0.97%) |
Oct 16, 2018 | 1624 | 1664 | 1592 | 1648 | 33 | +24.00(+1.48%) |
Oct 15, 2018 | 1664 | 1664 | 1592 | 1624 | 146 | -24.00(-1.46%) |
Oct 12, 2018 | 1600 | 1680 | 1536 | 1648 | 118 | +56.00(+3.52%) |
Oct 11, 2018 | 1416 | 1832 | 1328 | 1592 | 295 | +160.00(+11.17%) |
Oct 10, 2018 | 1520 | 1544 | 1424 | 1432 | 93 | -72.00(-4.79%) |
Oct 09, 2018 | 1496 | 1544 | 1416 | 1504 | 289 | +8.00(+0.53%) |
Oct 08, 2018 | 1600 | 1616 | 1480 | 1496 | 173 | -80.00(-5.08%) |
Oct 05, 2018 | 1600 | 1672 | 1536 | 1576 | 352 | -16.00(-1.01%) |
Oct 04, 2018 | 1640 | 1672 | 1584 | 1592 | 100 | -56.00(-3.40%) |
Oct 03, 2018 | 1648 | 1704 | 1600 | 1648 | 99 | +0.00(+0.00%) |
Oct 02, 2018 | 1688 | 1720 | 1632 | 1648 | 265 | +0.00(+0.00%) |
Oct 01, 2018 | 1656 | 1760 | 1616 | 1648 | 490 | -8.00(-0.48%) |
Sep 28, 2018 | 1640 | 1760 | 1632 | 1656 | 326 | +24.00(+1.47%) |
Sep 27, 2018 | 1648 | 1688 | 1608 | 1632 | 229 | -24.00(-1.45%) |
Sep 26, 2018 | 1552 | 1720 | 1520 | 1656 | 481 | +128.00(+8.38%) |
Sep 25, 2018 | 1440 | 1552 | 1337 | 1528 | 491 | +80.00(+5.52%) |
Sep 24, 2018 | 1304 | 1456 | 1272 | 1448 | 203 | +152.00(+11.73%) |
Sep 21, 2018 | 1312 | 1344 | 1208 | 1296 | 448 | -8.00(-0.61%) |
Sep 20, 2018 | 1320 | 1320 | 1240 | 1304 | 251 | -8.00(-0.61%) |
Sep 19, 2018 | 1336 | 1360 | 1312 | 1312 | 82 | -32.00(-2.38%) |
Sep 18, 2018 | 1336 | 1344 | 1296 | 1344 | 224 | +16.00(+1.20%) |
Sep 17, 2018 | 1240 | 1336 | 1208 | 1328 | 232 | +56.00(+4.40%) |
Sep 14, 2018 | 1352 | 1360 | 1208 | 1272 | 258 | -80.00(-5.92%) |
Sep 13, 2018 | 1440 | 1440 | 1336 | 1352 | 284 | -80.00(-5.59%) |
Sep 12, 2018 | 1456 | 1520 | 1432 | 1432 | 74 | -24.00(-1.65%) |
Sep 11, 2018 | 1496 | 1520 | 1432 | 1456 | 151 | -24.00(-1.62%) |
Sep 10, 2018 | 1584 | 1584 | 1440 | 1480 | 265 | -96.00(-6.09%) |
Sep 07, 2018 | 1632 | 1696 | 1560 | 1576 | 223 | -72.00(-4.37%) |
Sep 06, 2018 | 1696 | 1703 | 1576 | 1648 | 88 | -32.00(-1.90%) |
Sep 05, 2018 | 1744 | 1756 | 1608 | 1680 | 158 | -64.00(-3.67%) |
Sep 04, 2018 | 1800 | 1876 | 1696 | 1744 | 123 | -16.00(-0.91%) |
Aug 31, 2018 | 1760 | 1760 | 1760 | 0 | +64.00(+3.77%) | |
Aug 30, 2018 | 1640 | 1704 | 1619 | 1696 | 159 | +80.00(+4.95%) |
Aug 29, 2018 | 1600 | 1664 | 1584 | 1616 | 172 | +24.00(+1.51%) |
Aug 28, 2018 | 1560 | 1616 | 1552 | 1592 | 118 | +64.00(+4.19%) |
Aug 27, 2018 | 1520 | 1591 | 1481 | 1528 | 135 | +48.00(+3.24%) |
Aug 24, 2018 | 1520 | 1552 | 1456 | 1480 | 106 | -40.00(-2.63%) |
Aug 23, 2018 | 1480 | 1592 | 1480 | 1520 | 110 | +40.00(+2.70%) |
Aug 22, 2018 | 1536 | 1576 | 1424 | 1480 | 160 | -32.00(-2.12%) |
Aug 21, 2018 | 1504 | 1560 | 1504 | 1512 | 98 | +16.00(+1.07%) |
Aug 20, 2018 | 1576 | 1576 | 1488 | 1496 | 144 | -56.00(-3.61%) |
Aug 17, 2018 | 1600 | 1600 | 1520 | 1552 | 101 | -40.00(-2.51%) |
Aug 16, 2018 | 1608 | 1669 | 1576 | 1592 | 237 | +8.00(+0.51%) |
Aug 15, 2018 | 1608 | 1608 | 1528 | 1584 | 139 | -24.00(-1.49%) |
Aug 14, 2018 | 1616 | 1616 | 1528 | 1608 | 108 | +24.00(+1.52%) |
Aug 13, 2018 | 1624 | 1624 | 1560 | 1584 | 72 | -40.00(-2.46%) |
Aug 10, 2018 | 1512 | 1664 | 1480 | 1624 | 157 | +88.00(+5.73%) |
Aug 09, 2018 | 1528 | 1592 | 1504 | 1536 | 146 | -16.00(-1.03%) |
Aug 08, 2018 | 1568 | 1600 | 1528 | 1552 | 84 | -16.00(-1.02%) |
Aug 07, 2018 | 1560 | 1594 | 1520 | 1568 | 58 | +32.00(+2.08%) |
Aug 06, 2018 | 1528 | 1664 | 1528 | 1536 | 86 | +8.00(+0.52%) |
Aug 03, 2018 | 1608 | 1672 | 1480 | 1528 | 331 | -72.00(-4.50%) |
Aug 02, 2018 | 1600 | 1672 | 1558 | 1600 | 98 | -8.00(-0.50%) |