Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 2011 | 2027 | 1977 | 2000 | 1,872 | -50.95(-2.48%) |
Jul 31, 2018 | 2046 | 2086 | 2012 | 2051 | 2,358 | -15.74(-0.76%) |
Jul 30, 2018 | 1978 | 2102 | 1969 | 2066 | 5,200 | +87.99(+4.45%) |
Jul 27, 2018 | 1867 | 2007 | 1867 | 1978 | 3,248 | +101.89(+5.43%) |
Jul 26, 2018 | 1881 | 1895 | 1863 | 1877 | 1,949 | +75.95(+4.22%) |
Jul 25, 2018 | 1860 | 1872 | 1795 | 1801 | 1,787 | -65.76(-3.52%) |
Jul 24, 2018 | 1840 | 1887 | 1814 | 1866 | 2,151 | -34.27(-1.80%) |
Jul 23, 2018 | 1941 | 1959 | 1894 | 1901 | 2,387 | -24.09(-1.25%) |
Jul 20, 2018 | 1915 | 1932 | 1894 | 1925 | 688 | -3.70(-0.19%) |
Jul 19, 2018 | 1925 | 1934 | 1899 | 1928 | 1,304 | +24.08(+1.26%) |
Jul 18, 2018 | 1896 | 1925 | 1896 | 1904 | 1,032 | +8.34(+0.44%) |
Jul 17, 2018 | 1985 | 1985 | 1887 | 1896 | 1,716 | -43.54(-2.24%) |
Jul 16, 2018 | 1920 | 1948 | 1913 | 1940 | 1,191 | +18.53(+0.96%) |
Jul 13, 2018 | 1921 | 1,039 | +4.63(+0.24%) | |||
Jul 12, 2018 | 1988 | 1988 | 1916 | 1916 | 2,268 | -101.89(-5.05%) |
Jul 11, 2018 | 2059 | 2059 | 1991 | 2018 | 2,363 | +31.50(+1.59%) |
Jul 10, 2018 | 1997 | 2002 | 1973 | 1987 | 1,115 | -16.68(-0.83%) |
Jul 09, 2018 | 2014 | 2047 | 2004 | 2004 | 1,346 | -44.46(-2.17%) |
Jul 06, 2018 | 2117 | 2132 | 2041 | 2048 | 1,776 | -75.95(-3.58%) |
Jul 05, 2018 | 2174 | 2192 | 2120 | 2124 | 1,921 | -93.34(-4.21%) |
Jul 03, 2018 | 2217 | 2217 | 2217 | 0 | +77.59(+3.63%) |