Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 1600 | 1680 | 1568 | 1608 | 212 | +16.00(+1.01%) |
Jul 31, 2018 | 1600 | 1720 | 1585 | 1592 | 355 | +32.00(+2.05%) |
Jul 30, 2018 | 1560 | 1604 | 1544 | 1560 | 434 | +8.00(+0.52%) |
Jul 27, 2018 | 1616 | 1640 | 1520 | 1552 | 1,833 | -200.00(-11.42%) |
Jul 26, 2018 | 1800 | 1876 | 1744 | 1752 | 83 | -24.00(-1.35%) |
Jul 25, 2018 | 1808 | 1896 | 1736 | 1776 | 176 | -24.00(-1.33%) |
Jul 24, 2018 | 1776 | 1864 | 1696 | 1800 | 624 | +24.00(+1.35%) |
Jul 23, 2018 | 1960 | 1960 | 1776 | 1776 | 256 | -152.00(-7.88%) |
Jul 20, 2018 | 1976 | 1976 | 1896 | 1928 | 91 | -24.00(-1.23%) |
Jul 19, 2018 | 1992 | 2064 | 1952 | 1952 | 122 | -32.00(-1.61%) |
Jul 18, 2018 | 2056 | 2075 | 1904 | 1984 | 174 | -80.00(-3.88%) |
Jul 17, 2018 | 2072 | 2176 | 2032 | 2064 | 99 | -8.00(-0.39%) |
Jul 16, 2018 | 2120 | 2184 | 2040 | 2072 | 196 | -48.00(-2.26%) |
Jul 13, 2018 | 2248 | 2340 | 2078 | 2120 | 376 | -136.00(-6.03%) |
Jul 12, 2018 | 2264 | 2341 | 2192 | 2256 | 217 | +24.00(+1.08%) |
Jul 11, 2018 | 2176 | 2280 | 2088 | 2232 | 269 | +56.00(+2.57%) |
Jul 10, 2018 | 2120 | 2200 | 2024 | 2176 | 280 | +104.00(+5.02%) |
Jul 09, 2018 | 1952 | 2112 | 1944 | 2072 | 246 | +120.00(+6.15%) |
Jul 06, 2018 | 1863 | 1996 | 1848 | 1952 | 142 | +136.00(+7.49%) |
Jul 05, 2018 | 1856 | 1856 | 1768 | 1816 | 80 | +48.00(+2.71%) |
Jul 03, 2018 | 1768 | 1768 | 1768 | 0 | +8.00(+0.45%) |