Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2116 | 2120 | 2008 | 2065 | 8,114 | -152.44(-6.87%) |
Oct 30, 2018 | 2307 | 2362 | 2197 | 2218 | 8,177 | -70.63(-3.09%) |
Oct 29, 2018 | 2085 | 2426 | 2052 | 2288 | 11,331 | +105.95(+4.86%) |
Oct 26, 2018 | 2233 | 2271 | 2077 | 2182 | 8,912 | +115.25(+5.58%) |
Oct 25, 2018 | 2185 | 2208 | 2024 | 2067 | 5,795 | -221.20(-9.67%) |
Oct 24, 2018 | 2034 | 2300 | 2027 | 2288 | 7,797 | +267.67(+13.25%) |
Oct 23, 2018 | 2120 | 2184 | 1993 | 2021 | 8,984 | +21.37(+1.07%) |
Oct 22, 2018 | 2013 | 2060 | 1964 | 1999 | 3,557 | -49.25(-2.40%) |
Oct 19, 2018 | 1999 | 2072 | 1945 | 2048 | 5,171 | +0.92(+0.04%) |
Oct 18, 2018 | 1958 | 2080 | 1958 | 2047 | 3,691 | +118.04(+6.12%) |
Oct 17, 2018 | 1896 | 1983 | 1896 | 1929 | 3,053 | +24.16(+1.27%) |
Oct 16, 2018 | 2018 | 2031 | 1887 | 1905 | 4,940 | -187.74(-8.97%) |
Oct 15, 2018 | 2023 | 2097 | 2015 | 2093 | 2,755 | +93.87(+4.70%) |
Oct 12, 2018 | 2022 | 2129 | 1974 | 1999 | 7,389 | -201.68(-9.16%) |
Oct 11, 2018 | 2139 | 2255 | 2038 | 2201 | 7,518 | +87.37(+4.13%) |
Oct 10, 2018 | 1884 | 2127 | 1884 | 2113 | 7,872 | +259.30(+13.98%) |
Oct 09, 2018 | 1876 | 1886 | 1824 | 1854 | 2,039 | -19.52(-1.04%) |
Oct 08, 2018 | 1830 | 1937 | 1823 | 1874 | 3,795 | +61.34(+3.38%) |
Oct 05, 2018 | 1747 | 1863 | 1733 | 1812 | 5,061 | +70.64(+4.06%) |
Oct 04, 2018 | 1680 | 1777 | 1677 | 1742 | 4,363 | +82.71(+4.99%) |
Oct 03, 2018 | 1657 | 1665 | 1635 | 1659 | 1,512 | -13.95(-0.83%) |
Oct 02, 2018 | 1680 | 1692 | 1644 | 1673 | 2,545 | +0.01(+0.00%) |
Oct 01, 2018 | 1672 | 1687 | 1652 | 1673 | 2,922 | -24.16(-1.42%) |
Sep 28, 2018 | 1731 | 1738 | 1691 | 1697 | 2,339 | -19.52(-1.14%) |
Sep 27, 2018 | 1720 | 1724 | 1701 | 1717 | 1,273 | -27.88(-1.60%) |
Sep 26, 2018 | 1721 | 1752 | 1697 | 1744 | 1,546 | +18.59(+1.08%) |
Sep 25, 2018 | 1724 | 1744 | 1716 | 1726 | 1,235 | +3.98(+0.23%) |
Sep 24, 2018 | 1769 | 1787 | 1719 | 1722 | 2,077 | -15.75(-0.91%) |
Sep 21, 2018 | 1708 | 1744 | 1695 | 1738 | 2,596 | +14.82(+0.86%) |
Sep 20, 2018 | 1745 | 1767 | 1715 | 1723 | 1,953 | -61.13(-3.43%) |
Sep 19, 2018 | 1773 | 1814 | 1755 | 1784 | 970 | +15.73(+0.89%) |
Sep 18, 2018 | 1808 | 1808 | 1745 | 1768 | 1,659 | -36.11(-2.00%) |
Sep 17, 2018 | 1742 | 1810 | 1740 | 1804 | 2,213 | +69.47(+4.00%) |
Sep 14, 2018 | 1733 | 1761 | 1717 | 1735 | 1,548 | -0.93(-0.05%) |
Sep 13, 2018 | 1763 | 1763 | 1721 | 1736 | 1,759 | -59.28(-3.30%) |
Sep 12, 2018 | 1784 | 1838 | 1784 | 1795 | 1,673 | +20.29(+1.14%) |
Sep 11, 2018 | 1841 | 1848 | 1764 | 1775 | 1,578 | -45.30(-2.49%) |
Sep 10, 2018 | 1815 | 1850 | 1813 | 1820 | 1,559 | -18.52(-1.01%) |
Sep 07, 2018 | 1852 | 1856 | 1795 | 1839 | 2,157 | +19.45(+1.07%) |
Sep 06, 2018 | 1790 | 1858 | 1779 | 1819 | 2,924 | +36.12(+2.03%) |
Sep 05, 2018 | 1726 | 1806 | 1723 | 1783 | 3,377 | +70.40(+4.11%) |
Sep 04, 2018 | 1711 | 1748 | 1709 | 1713 | 1,958 | +18.52(+1.09%) |
Aug 31, 2018 | 1694 | 1694 | 1694 | 0 | -5.55(-0.33%) | |
Aug 30, 2018 | 1699 | 1713 | 1667 | 1700 | 1,625 | +14.82(+0.88%) |
Aug 29, 2018 | 1730 | 1730 | 1679 | 1685 | 1,564 | -45.39(-2.62%) |
Aug 28, 2018 | 1726 | 1741 | 1719 | 1730 | 978 | -9.26(-0.53%) |
Aug 27, 2018 | 1760 | 1766 | 1735 | 1740 | 1,378 | -48.17(-2.69%) |
Aug 24, 2018 | 1833 | 1833 | 1785 | 1788 | 1,519 | -56.50(-3.06%) |
Aug 23, 2018 | 1855 | 1855 | 1810 | 1844 | 1,126 | -7.41(-0.40%) |
Aug 22, 2018 | 1881 | 1894 | 1844 | 1852 | 930 | -13.94(-0.75%) |
Aug 21, 2018 | 1862 | 1876 | 1836 | 1866 | 2,452 | -11.07(-0.59%) |
Aug 20, 2018 | 1855 | 1901 | 1855 | 1877 | 1,319 | +12.04(+0.65%) |
Aug 17, 2018 | 1892 | 1914 | 1854 | 1865 | 1,079 | -14.91(-0.79%) |
Aug 16, 2018 | 1853 | 1887 | 1844 | 1879 | 1,033 | -20.29(-1.07%) |
Aug 15, 2018 | 1887 | 1943 | 1868 | 1900 | 2,363 | +49.33(+2.67%) |
Aug 14, 2018 | 1865 | 1898 | 1845 | 1850 | 742 | -33.58(-1.78%) |
Aug 13, 2018 | 1863 | 1886 | 1828 | 1884 | 1,806 | +9.26(+0.49%) |
Aug 10, 2018 | 1876 | 1894 | 1852 | 1875 | 1,605 | +42.61(+2.33%) |
Aug 09, 2018 | 1835 | 1835 | 1814 | 1832 | 821 | -4.63(-0.25%) |
Aug 08, 2018 | 1853 | 1865 | 1825 | 1837 | 578 | -12.04(-0.65%) |
Aug 07, 2018 | 1853 | 1858 | 1834 | 1849 | 1,620 | -19.45(-1.04%) |
Aug 06, 2018 | 1907 | 1914 | 1868 | 1868 | 1,613 | -35.20(-1.85%) |
Aug 03, 2018 | 1921 | 1945 | 1903 | 1903 | 1,995 | -17.60(-0.92%) |
Aug 02, 2018 | 2048 | 2048 | 1916 | 1921 | 2,739 | -78.73(-3.94%) |