Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2824 | 2873 | 2812 | 2856 | 0 | +49.39(+1.76%) |
Dec 28, 2018 | 2820 | 2860 | 2790 | 2806 | 0 | +7.89(+0.28%) |
Dec 27, 2018 | 2724 | 2801 | 2678 | 2798 | 0 | +39.03(+1.41%) |
Dec 26, 2018 | 2650 | 2760 | 2634 | 2759 | 0 | +127.25(+4.83%) |
Dec 24, 2018 | 2679 | 2681 | 2591 | 2632 | 0 | -55.64(-2.07%) |
Dec 21, 2018 | 2775 | 2826 | 2680 | 2688 | 0 | -83.72(-3.02%) |
Dec 20, 2018 | 2749 | 2798 | 2717 | 2772 | 0 | +13.09(+0.47%) |
Dec 19, 2018 | 2835 | 2863 | 2736 | 2758 | 0 | -82.61(-2.91%) |
Dec 18, 2018 | 2874 | 2895 | 2817 | 2841 | 0 | -21.01(-0.73%) |
Dec 17, 2018 | 2902 | 2932 | 2831 | 2862 | 0 | -69.83(-2.38%) |
Dec 14, 2018 | 2942 | 2999 | 2909 | 2932 | 0 | -39.00(-1.31%) |
Dec 13, 2018 | 3055 | 3071 | 2961 | 2971 | 0 | -77.23(-2.53%) |
Dec 12, 2018 | 3025 | 3090 | 3017 | 3048 | 0 | +62.35(+2.09%) |
Dec 11, 2018 | 3068 | 3089 | 2966 | 2986 | 0 | -33.05(-1.09%) |
Dec 10, 2018 | 3051 | 3067 | 2960 | 3019 | 0 | -32.18(-1.05%) |
Dec 07, 2018 | 3122 | 3169 | 3050 | 3051 | 0 | -88.64(-2.82%) |
Dec 06, 2018 | 3176 | 3178 | 3068 | 3140 | 0 | -84.05(-2.61%) |
Dec 04, 2018 | 3353 | 3359 | 3203 | 3224 | 0 | -133.34(-3.97%) |
Dec 03, 2018 | 3295 | 3405 | 3295 | 3357 | 0 | +129.33(+4.01%) |
Nov 30, 2018 | 3175 | 3259 | 3158 | 3228 | 0 | +43.67(+1.37%) |
Nov 29, 2018 | 3300 | 3342 | 3175 | 3184 | 0 | -98.13(-2.99%) |
Nov 28, 2018 | 3307 | 3431 | 3263 | 3282 | 0 | -440.03(-11.82%) |
Nov 27, 2018 | 3748 | 3788 | 3688 | 3722 | 0 | -50.55(-1.34%) |
Nov 26, 2018 | 3669 | 3804 | 3669 | 3773 | 0 | +140.28(+3.86%) |
Nov 23, 2018 | 3581 | 3648 | 3581 | 3632 | 0 | +2.18(+0.06%) |
Nov 21, 2018 | 3630 | 3630 | 3630 | 3630 | 0 | +78.35(+2.21%) |
Nov 20, 2018 | 3556 | 3613 | 3513 | 3552 | 0 | -82.96(-2.28%) |
Nov 19, 2018 | 3772 | 3800 | 3612 | 3635 | 0 | -142.18(-3.76%) |
Nov 16, 2018 | 3737 | 3794 | 3724 | 3777 | 0 | +18.77(+0.50%) |
Nov 15, 2018 | 3709 | 3788 | 3643 | 3758 | 0 | +13.92(+0.37%) |
Nov 14, 2018 | 3863 | 3908 | 3731 | 3744 | 0 | -93.70(-2.44%) |
Nov 13, 2018 | 3879 | 3923 | 3823 | 3838 | 0 | -31.46(-0.81%) |
Nov 12, 2018 | 3937 | 3962 | 3774 | 3870 | 0 | -44.87(-1.15%) |
Nov 09, 2018 | 3959 | 4039 | 3843 | 3914 | 0 | -219.86(-5.32%) |
Nov 08, 2018 | 4123 | 4140 | 4060 | 4134 | 0 | -16.39(-0.39%) |
Nov 07, 2018 | 4097 | 4153 | 4015 | 4151 | 0 | +64.52(+1.58%) |
Nov 06, 2018 | 4113 | 4132 | 4022 | 4086 | 0 | -43.25(-1.05%) |
Nov 05, 2018 | 4132 | 4146 | 4058 | 4129 | 0 | +18.08(+0.44%) |
Nov 02, 2018 | 4129 | 4182 | 4071 | 4111 | 0 | +20.87(+0.51%) |
Nov 01, 2018 | 3941 | 4099 | 3919 | 4090 | 0 | +142.91(+3.62%) |
Oct 31, 2018 | 3937 | 4032 | 3937 | 3948 | 0 | +60.24(+1.55%) |
Oct 30, 2018 | 3834 | 3891 | 3794 | 3887 | 0 | +74.45(+1.95%) |
Oct 29, 2018 | 3840 | 3881 | 3765 | 3813 | 0 | +20.18(+0.53%) |
Oct 26, 2018 | 3767 | 3826 | 3671 | 3793 | 0 | +7.30(+0.19%) |
Oct 24, 2018 | 3835 | 3938 | 3777 | 3785 | 0 | -40.67(-1.06%) |
Oct 23, 2018 | 3779 | 3844 | 3695 | 3826 | 0 | -4.93(-0.13%) |
Oct 22, 2018 | 3818 | 3856 | 3797 | 3831 | 0 | +35.47(+0.93%) |
Oct 19, 2018 | 3890 | 3907 | 3790 | 3795 | 0 | -92.68(-2.38%) |
Oct 18, 2018 | 3960 | 3973 | 3861 | 3888 | 0 | -84.47(-2.13%) |
Oct 17, 2018 | 4049 | 4056 | 3963 | 3973 | 0 | -94.28(-2.32%) |
Oct 16, 2018 | 3987 | 4076 | 3980 | 4067 | 0 | +82.89(+2.08%) |
Oct 15, 2018 | 4016 | 4040 | 3978 | 3984 | 0 | -18.44(-0.46%) |
Oct 12, 2018 | 4015 | 4049 | 3967 | 4002 | 0 | +49.28(+1.25%) |
Oct 11, 2018 | 3911 | 4027 | 3908 | 3953 | 0 | +38.03(+0.97%) |
Oct 10, 2018 | 4268 | 4276 | 3911 | 3915 | 0 | -445.72(-10.22%) |
Oct 09, 2018 | 4323 | 4427 | 4323 | 4361 | 0 | +38.01(+0.88%) |
Oct 08, 2018 | 4347 | 4373 | 4269 | 4323 | 0 | -4.46(-0.10%) |
Oct 05, 2018 | 4297 | 4352 | 4273 | 4327 | 0 | +44.32(+1.03%) |
Oct 04, 2018 | 4343 | 4357 | 4260 | 4283 | 0 | -131.19(-2.97%) |
Oct 03, 2018 | 4451 | 4460 | 4397 | 4414 | 0 | -29.34(-0.66%) |
Oct 02, 2018 | 4560 | 4562 | 4433 | 4444 | 0 | -108.83(-2.39%) |