Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1815 | 1882 | 1784 | 1829 | 12,149 | +42.96(+2.40%) |
Nov 29, 2018 | 1686 | 1790 | 1682 | 1786 | 7,714 | +70.21(+4.09%) |
Nov 28, 2018 | 1901 | 1906 | 1654 | 1716 | 20,030 | -151.74(-8.12%) |
Nov 27, 2018 | 1777 | 1902 | 1762 | 1868 | 12,697 | +100.70(+5.70%) |
Nov 26, 2018 | 1695 | 1780 | 1649 | 1767 | 14,215 | +51.28(+2.99%) |
Nov 23, 2018 | 1624 | 1725 | 1606 | 1716 | 11,174 | +132.80(+8.39%) |
Nov 21, 2018 | 1583 | 1583 | 1583 | 0 | -129.34(-7.55%) | |
Nov 20, 2018 | 1642 | 1796 | 1642 | 1713 | 19,851 | +47.12(+2.83%) |
Nov 19, 2018 | 1687 | 1687 | 1605 | 1665 | 17,063 | -29.80(-1.76%) |
Nov 16, 2018 | 1686 | 1712 | 1654 | 1695 | 12,724 | -63.28(-3.60%) |
Nov 15, 2018 | 1837 | 1837 | 1744 | 1759 | 21,209 | -110.40(-5.91%) |
Nov 14, 2018 | 1968 | 1988 | 1796 | 1869 | 21,402 | -102.09(-5.18%) |
Nov 13, 2018 | 1857 | 1996 | 1856 | 1971 | 24,428 | +78.53(+4.15%) |
Nov 12, 2018 | 1802 | 1907 | 1788 | 1893 | 17,013 | +124.03(+7.01%) |
Nov 09, 2018 | 1759 | 1802 | 1741 | 1768 | 21,830 | +78.29(+4.63%) |
Nov 08, 2018 | 1694 | 1714 | 1631 | 1690 | 20,713 | +23.56(+1.41%) |
Nov 07, 2018 | 1582 | 1671 | 1575 | 1667 | 18,321 | +40.88(+2.51%) |
Nov 06, 2018 | 1574 | 1646 | 1545 | 1626 | 16,432 | +57.05(+3.64%) |
Nov 05, 2018 | 1611 | 1620 | 1529 | 1569 | 24,470 | -34.18(-2.13%) |
Nov 02, 2018 | 1612 | 1632 | 1560 | 1603 | 18,479 | +8.54(+0.54%) |
Nov 01, 2018 | 1629 | 1651 | 1542 | 1594 | 35,120 | -145.97(-8.39%) |
Oct 31, 2018 | 1687 | 1778 | 1686 | 1740 | 21,271 | +107.86(+6.61%) |
Oct 30, 2018 | 1661 | 1703 | 1551 | 1632 | 17,618 | -18.93(-1.15%) |
Oct 29, 2018 | 1582 | 1651 | 1527 | 1651 | 20,732 | +62.59(+3.94%) |
Oct 26, 2018 | 1524 | 1592 | 1453 | 1589 | 20,877 | +34.18(+2.20%) |
Oct 25, 2018 | 1418 | 1575 | 1397 | 1555 | 27,207 | +131.65(+9.25%) |
Oct 24, 2018 | 1383 | 1438 | 1347 | 1423 | 19,614 | +37.88(+2.73%) |
Oct 23, 2018 | 1317 | 1409 | 1285 | 1385 | 23,103 | -48.04(-3.35%) |
Oct 22, 2018 | 1419 | 1460 | 1406 | 1433 | 20,774 | +43.19(+3.11%) |
Oct 19, 2018 | 1382 | 1409 | 1355 | 1390 | 20,327 | -36.96(-2.59%) |
Oct 18, 2018 | 1401 | 1431 | 1341 | 1427 | 24,664 | +15.71(+1.11%) |
Oct 17, 2018 | 1386 | 1426 | 1342 | 1411 | 34,149 | +41.11(+3.00%) |
Oct 16, 2018 | 1339 | 1425 | 1320 | 1370 | 33,659 | +3.23(+0.24%) |
Oct 15, 2018 | 1395 | 1399 | 1289 | 1367 | 42,912 | -69.98(-4.87%) |
Oct 12, 2018 | 1442 | 1531 | 1409 | 1437 | 39,118 | -1.62(-0.11%) |
Oct 11, 2018 | 1661 | 1702 | 1401 | 1438 | 51,607 | -337.66(-19.01%) |
Oct 10, 2018 | 1820 | 1897 | 1765 | 1776 | 16,069 | -33.73(-1.86%) |
Oct 09, 2018 | 1761 | 1818 | 1737 | 1810 | 14,704 | +95.39(+5.56%) |
Oct 08, 2018 | 1851 | 1863 | 1711 | 1714 | 17,675 | -44.34(-2.52%) |
Oct 05, 2018 | 1711 | 1767 | 1675 | 1759 | 11,101 | +29.56(+1.71%) |
Oct 04, 2018 | 1698 | 1764 | 1632 | 1729 | 21,128 | -9.93(-0.57%) |
Oct 03, 2018 | 1664 | 1750 | 1645 | 1739 | 18,298 | +51.04(+3.02%) |
Oct 02, 2018 | 1742 | 1754 | 1651 | 1688 | 25,392 | -129.34(-7.12%) |
Oct 01, 2018 | 1859 | 1860 | 1788 | 1817 | 23,101 | +0.70(+0.04%) |
Sep 28, 2018 | 1872 | 1880 | 1763 | 1817 | 27,926 | -93.78(-4.91%) |
Sep 27, 2018 | 1890 | 1940 | 1876 | 1911 | 30,950 | +121.03(+6.76%) |
Sep 26, 2018 | 1750 | 1813 | 1687 | 1790 | 33,956 | +80.37(+4.70%) |
Sep 25, 2018 | 1688 | 1731 | 1650 | 1709 | 17,536 | -15.48(-0.90%) |
Sep 24, 2018 | 1664 | 1742 | 1631 | 1725 | 24,741 | +47.24(+2.82%) |
Sep 21, 2018 | 1705 | 1728 | 1637 | 1677 | 31,105 | +63.13(+3.91%) |
Sep 20, 2018 | 1605 | 1705 | 1585 | 1614 | 28,031 | -68.66(-4.08%) |
Sep 19, 2018 | 1791 | 1791 | 1639 | 1683 | 36,846 | -153.92(-8.38%) |
Sep 18, 2018 | 1820 | 1881 | 1780 | 1837 | 24,596 | +20.05(+1.10%) |
Sep 17, 2018 | 1900 | 1953 | 1788 | 1817 | 29,750 | -147.69(-7.52%) |
Sep 14, 2018 | 1902 | 1978 | 1877 | 1964 | 23,679 | +77.88(+4.13%) |
Sep 13, 2018 | 1796 | 1935 | 1767 | 1887 | 22,500 | +37.32(+2.02%) |
Sep 12, 2018 | 2106 | 2113 | 1800 | 1849 | 40,823 | -206.44(-10.04%) |
Sep 11, 2018 | 2130 | 2192 | 2041 | 2056 | 26,628 | +0.69(+0.03%) |
Sep 10, 2018 | 1992 | 2081 | 1962 | 2055 | 14,676 | +85.48(+4.34%) |
Sep 07, 2018 | 2001 | 2056 | 1918 | 1970 | 19,990 | -19.36(-0.97%) |
Sep 06, 2018 | 1931 | 2000 | 1872 | 1989 | 22,423 | +17.98(+0.91%) |
Sep 05, 2018 | 1898 | 1992 | 1891 | 1971 | 21,515 | +60.36(+3.16%) |