Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1687 | 1778 | 1686 | 1740 | 21,271 | +107.86(+6.61%) |
Oct 30, 2018 | 1661 | 1703 | 1551 | 1632 | 17,618 | -18.93(-1.15%) |
Oct 29, 2018 | 1582 | 1651 | 1527 | 1651 | 20,732 | +62.59(+3.94%) |
Oct 26, 2018 | 1524 | 1592 | 1453 | 1589 | 20,877 | +34.18(+2.20%) |
Oct 25, 2018 | 1418 | 1575 | 1397 | 1555 | 27,207 | +131.65(+9.25%) |
Oct 24, 2018 | 1383 | 1438 | 1347 | 1423 | 19,614 | +37.88(+2.73%) |
Oct 23, 2018 | 1317 | 1409 | 1285 | 1385 | 23,103 | -48.04(-3.35%) |
Oct 22, 2018 | 1419 | 1460 | 1406 | 1433 | 20,774 | +43.19(+3.11%) |
Oct 19, 2018 | 1382 | 1409 | 1355 | 1390 | 20,327 | -36.96(-2.59%) |
Oct 18, 2018 | 1401 | 1431 | 1341 | 1427 | 24,664 | +15.71(+1.11%) |
Oct 17, 2018 | 1386 | 1426 | 1342 | 1411 | 34,149 | +41.11(+3.00%) |
Oct 16, 2018 | 1339 | 1425 | 1320 | 1370 | 33,659 | +3.23(+0.24%) |
Oct 15, 2018 | 1395 | 1399 | 1289 | 1367 | 42,912 | -69.98(-4.87%) |
Oct 12, 2018 | 1442 | 1531 | 1409 | 1437 | 39,118 | -1.62(-0.11%) |
Oct 11, 2018 | 1661 | 1702 | 1401 | 1438 | 51,607 | -337.66(-19.01%) |
Oct 10, 2018 | 1820 | 1897 | 1765 | 1776 | 16,069 | -33.73(-1.86%) |
Oct 09, 2018 | 1761 | 1818 | 1737 | 1810 | 14,704 | +95.39(+5.56%) |
Oct 08, 2018 | 1851 | 1863 | 1711 | 1714 | 17,675 | -44.34(-2.52%) |
Oct 05, 2018 | 1711 | 1767 | 1675 | 1759 | 11,101 | +29.56(+1.71%) |
Oct 04, 2018 | 1698 | 1764 | 1632 | 1729 | 21,128 | -9.93(-0.57%) |
Oct 03, 2018 | 1664 | 1750 | 1645 | 1739 | 18,298 | +51.04(+3.02%) |
Oct 02, 2018 | 1742 | 1754 | 1651 | 1688 | 25,392 | -129.34(-7.12%) |
Oct 01, 2018 | 1859 | 1860 | 1788 | 1817 | 23,101 | +0.70(+0.04%) |
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%) |