Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 1887 | 1970 | 1866 | 1911 | 23,974 | +96.08(+5.30%) |
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%) |