Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1814 | 1814 | 1814 | 0 | +25.12(+1.40%) | |
Aug 30, 2018 | 1747 | 1815 | 1747 | 1789 | 24,442 | +78.11(+4.56%) |
Aug 29, 2018 | 1698 | 1750 | 1673 | 1711 | 20,939 | +3.22(+0.19%) |
Aug 28, 2018 | 1572 | 1757 | 1552 | 1708 | 54,911 | +100.23(+6.23%) |
Aug 27, 2018 | 1694 | 1698 | 1599 | 1608 | 25,284 | -102.53(-5.99%) |
Aug 24, 2018 | 1851 | 1864 | 1642 | 1710 | 51,812 | -223.96(-11.58%) |
Aug 23, 2018 | 1831 | 1982 | 1823 | 1934 | 32,129 | +171.19(+9.71%) |
Aug 22, 2018 | 1738 | 1809 | 1737 | 1763 | 30,322 | -11.05(-0.62%) |
Aug 21, 2018 | 1802 | 1845 | 1751 | 1774 | 21,737 | -41.02(-2.26%) |
Aug 20, 2018 | 1820 | 1895 | 1759 | 1815 | 35,408 | -73.73(-3.90%) |
Aug 17, 2018 | 1994 | 2016 | 1836 | 1889 | 47,923 | -154.37(-7.56%) |
Aug 16, 2018 | 1823 | 2044 | 1760 | 2043 | 42,429 | +166.81(+8.89%) |
Aug 15, 2018 | 1688 | 1920 | 1688 | 1876 | 54,824 | +286.17(+17.99%) |
Aug 14, 2018 | 1545 | 1603 | 1523 | 1590 | 16,698 | +35.48(+2.28%) |
Aug 13, 2018 | 1456 | 1580 | 1452 | 1555 | 29,990 | +143.32(+10.15%) |
Aug 10, 2018 | 1394 | 1419 | 1360 | 1411 | 20,181 | +28.34(+2.05%) |
Aug 09, 2018 | 1361 | 1385 | 1321 | 1383 | 16,327 | +0.92(+0.07%) |
Aug 08, 2018 | 1388 | 1423 | 1366 | 1382 | 14,528 | -3.23(-0.23%) |
Aug 07, 2018 | 1311 | 1395 | 1309 | 1385 | 11,106 | +42.17(+3.14%) |
Aug 06, 2018 | 1308 | 1347 | 1306 | 1343 | 11,451 | +43.55(+3.35%) |
Aug 03, 2018 | 1299 | 1315 | 1250 | 1300 | 14,873 | -26.50(-2.00%) |
Aug 02, 2018 | 1290 | 1334 | 1285 | 1326 | 11,540 | +41.01(+3.19%) |
Aug 01, 2018 | 1268 | 1293 | 1257 | 1285 | 10,911 | +19.36(+1.53%) |
Jul 31, 2018 | 1282 | 1284 | 1227 | 1266 | 16,041 | -3.46(-0.27%) |
Jul 30, 2018 | 1245 | 1275 | 1245 | 1269 | 6,677 | +23.27(+1.87%) |
Jul 27, 2018 | 1238 | 1252 | 1219 | 1246 | 11,796 | +0.00(+0.00%) |
Jul 26, 2018 | 1214 | 1247 | 1200 | 1246 | 14,483 | +55.07(+4.62%) |
Jul 25, 2018 | 1210 | 1234 | 1191 | 1191 | 14,221 | -42.86(-3.47%) |
Jul 24, 2018 | 1251 | 1256 | 1225 | 1234 | 9,117 | -35.48(-2.80%) |
Jul 23, 2018 | 1248 | 1280 | 1233 | 1269 | 14,452 | +40.09(+3.26%) |
Jul 20, 2018 | 1229 | 1242 | 1209 | 1229 | 14,277 | -24.42(-1.95%) |
Jul 19, 2018 | 1272 | 1272 | 1198 | 1254 | 24,447 | +47.00(+3.90%) |
Jul 18, 2018 | 1233 | 1255 | 1201 | 1207 | 19,125 | -15.21(-1.24%) |
Jul 17, 2018 | 1233 | 1237 | 1204 | 1222 | 15,321 | +17.05(+1.42%) |
Jul 16, 2018 | 1193 | 1211 | 1181 | 1205 | 15,451 | +27.88(+2.37%) |
Jul 13, 2018 | 1176 | 1182 | 1158 | 1177 | 19,867 | +21.43(+1.85%) |
Jul 12, 2018 | 1147 | 1160 | 1131 | 1156 | 14,996 | -16.59(-1.42%) |
Jul 11, 2018 | 1118 | 1176 | 1107 | 1172 | 50,151 | +80.88(+7.41%) |
Jul 10, 2018 | 1106 | 1123 | 1085 | 1091 | 29,195 | +8.75(+0.81%) |
Jul 09, 2018 | 1057 | 1090 | 1049 | 1082 | 35,999 | -3.45(-0.32%) |
Jul 06, 2018 | 1100 | 1103 | 1069 | 1086 | 39,076 | -17.98(-1.63%) |
Jul 05, 2018 | 1113 | 1120 | 1096 | 1104 | 41,443 | -33.41(-2.94%) |
Jul 03, 2018 | 1137 | 1137 | 1137 | 0 | -66.35(-5.51%) | |
Jul 02, 2018 | 1199 | 1223 | 1184 | 1204 | 22,176 | +33.18(+2.83%) |
Jun 29, 2018 | 1212 | 1212 | 1155 | 1170 | 23,721 | -51.62(-4.22%) |
Jun 28, 2018 | 1219 | 1239 | 1212 | 1222 | 7,804 | -8.29(-0.67%) |
Jun 27, 2018 | 1214 | 1233 | 1190 | 1230 | 20,040 | +31.80(+2.65%) |
Jun 26, 2018 | 1213 | 1218 | 1188 | 1199 | 16,088 | +11.29(+0.95%) |
Jun 25, 2018 | 1168 | 1195 | 1162 | 1187 | 16,841 | +25.11(+2.16%) |
Jun 22, 2018 | 1194 | 1194 | 1157 | 1162 | 22,831 | -39.86(-3.32%) |
Jun 21, 2018 | 1214 | 1219 | 1185 | 1202 | 15,844 | -13.59(-1.12%) |
Jun 20, 2018 | 1192 | 1226 | 1176 | 1216 | 15,673 | +25.57(+2.15%) |
Jun 19, 2018 | 1199 | 1202 | 1178 | 1190 | 15,339 | +22.20(+1.90%) |
Jun 18, 2018 | 1175 | 1175 | 1152 | 1168 | 18,799 | +3.00(+0.26%) |
Jun 15, 2018 | 1182 | 1119 | 1165 | 37,597 | +45.61(+4.08%) | |
Jun 14, 2018 | 1123 | 1128 | 1106 | 1119 | 33,562 | -18.20(-1.60%) |
Jun 13, 2018 | 1152 | 1203 | 1125 | 1137 | 41,445 | -15.20(-1.32%) |
Jun 12, 2018 | 1147 | 1158 | 1135 | 1153 | 23,271 | +13.59(+1.19%) |
Jun 11, 2018 | 1157 | 1165 | 1124 | 1139 | 24,965 | -24.88(-2.14%) |
Jun 08, 2018 | 1150 | 1166 | 1149 | 1164 | 19,452 | +21.42(+1.87%) |
Jun 07, 2018 | 1132 | 1152 | 1129 | 1143 | 20,225 | +5.99(+0.53%) |
Jun 06, 2018 | 1156 | 1137 | 31,036 | -5.99(-0.52%) | ||
Jun 05, 2018 | 1157 | 1173 | 1136 | 1143 | 25,314 | -17.28(-1.49%) |
Jun 04, 2018 | 1126 | 1162 | 1126 | 1160 | 23,796 | -1.15(-0.10%) |