Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2116 | 2120 | 2008 | 2065 | 8,114 | -152.44(-6.87%) |
Oct 30, 2018 | 2307 | 2362 | 2197 | 2218 | 8,177 | -70.63(-3.09%) |
Oct 29, 2018 | 2085 | 2426 | 2052 | 2288 | 11,331 | +105.95(+4.86%) |
Oct 26, 2018 | 2233 | 2271 | 2077 | 2182 | 8,912 | +115.25(+5.58%) |
Oct 25, 2018 | 2185 | 2208 | 2024 | 2067 | 5,795 | -221.20(-9.67%) |
Oct 24, 2018 | 2034 | 2300 | 2027 | 2288 | 7,797 | +267.67(+13.25%) |
Oct 23, 2018 | 2120 | 2184 | 1993 | 2021 | 8,984 | +21.37(+1.07%) |
Oct 22, 2018 | 2013 | 2060 | 1964 | 1999 | 3,557 | -49.25(-2.40%) |
Oct 19, 2018 | 1999 | 2072 | 1945 | 2048 | 5,171 | +0.92(+0.04%) |
Oct 18, 2018 | 1958 | 2080 | 1958 | 2047 | 3,691 | +118.04(+6.12%) |
Oct 17, 2018 | 1896 | 1983 | 1896 | 1929 | 3,053 | +24.16(+1.27%) |
Oct 16, 2018 | 2018 | 2031 | 1887 | 1905 | 4,940 | -187.74(-8.97%) |
Oct 15, 2018 | 2023 | 2097 | 2015 | 2093 | 2,755 | +93.87(+4.70%) |
Oct 12, 2018 | 2022 | 2129 | 1974 | 1999 | 7,389 | -201.68(-9.16%) |
Oct 11, 2018 | 2139 | 2255 | 2038 | 2201 | 7,518 | +87.37(+4.13%) |
Oct 10, 2018 | 1884 | 2127 | 1884 | 2113 | 7,872 | +259.30(+13.98%) |
Oct 09, 2018 | 1876 | 1886 | 1824 | 1854 | 2,039 | -19.52(-1.04%) |
Oct 08, 2018 | 1830 | 1937 | 1823 | 1874 | 3,795 | +61.34(+3.38%) |
Oct 05, 2018 | 1747 | 1863 | 1733 | 1812 | 5,061 | +70.64(+4.06%) |
Oct 04, 2018 | 1680 | 1777 | 1677 | 1742 | 4,363 | +82.71(+4.99%) |
Oct 03, 2018 | 1657 | 1665 | 1635 | 1659 | 1,512 | -13.95(-0.83%) |
Oct 02, 2018 | 1680 | 1692 | 1644 | 1673 | 2,545 | +0.01(+0.00%) |
Oct 01, 2018 | 1672 | 1687 | 1652 | 1673 | 2,922 | -24.16(-1.42%) |
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%) | |
Jul 02, 2018 | 2251 | 2262 | 2137 | 2140 | 1,915 | -62.06(-2.82%) |
Jun 29, 2018 | 2206 | 2144 | 2202 | 1,769 | +8.34(+0.38%) | |
Jun 28, 2018 | 2286 | 2286 | 2172 | 2193 | 2,315 | -83.36(-3.66%) |
Jun 27, 2018 | 2167 | 2277 | 2139 | 2277 | 2,434 | +90.77(+4.15%) |
Jun 26, 2018 | 2194 | 2205 | 2144 | 2186 | 2,228 | -25.94(-1.17%) |
Jun 25, 2018 | 2129 | 2263 | 2129 | 2212 | 6,147 | +128.75(+6.18%) |
Jun 22, 2018 | 2046 | 2107 | 2046 | 2083 | 1,469 | +19.46(+0.94%) |
Jun 21, 2018 | 2014 | 2074 | 1991 | 2064 | 1,587 | +48.16(+2.39%) |
Jun 20, 2018 | 2012 | 2019 | 1988 | 2016 | 1,153 | -16.58(-0.82%) |
Jun 19, 2018 | 2075 | 2102 | 2028 | 2032 | 2,305 | +36.50(+1.83%) |
Jun 18, 2018 | 2043 | 2063 | 1993 | 1996 | 2,310 | -6.48(-0.32%) |
Jun 15, 2018 | 1987 | 1997 | 2002 | 1,941 | +14.81(+0.75%) | |
Jun 14, 2018 | 2001 | 2009 | 1963 | 1987 | 1,686 | -34.24(-1.69%) |
Jun 13, 2018 | 1999 | 2022 | 1964 | 2022 | 2,173 | +31.46(+1.58%) |
Jun 12, 2018 | 2018 | 2018 | 1988 | 1990 | 716 | -32.38(-1.60%) |
Jun 11, 2018 | 2027 | 2034 | 2002 | 2022 | 873 | -0.93(-0.05%) |
Jun 08, 2018 | 2069 | 2074 | 2018 | 2023 | 1,990 | -2.77(-0.14%) |
Jun 07, 2018 | 1985 | 2056 | 1975 | 2026 | 1,784 | +55.51(+2.82%) |
Jun 06, 2018 | 2028 | 1971 | 1971 | 1,634 | -33.31(-1.66%) | |
Jun 05, 2018 | 2017 | 2030 | 1997 | 2004 | 1,143 | -26.83(-1.32%) |
Jun 04, 2018 | 2071 | 2071 | 2023 | 2031 | 1,535 | -47.18(-2.27%) |
Jun 01, 2018 | 2156 | 2158 | 2078 | 2078 | 3,091 | -111.39(-5.09%) |
May 31, 2018 | 2188 | 2202 | 2147 | 2189 | 3,216 | -4.26(-0.19%) |
May 30, 2018 | 2209 | 2222 | 2183 | 2194 | 1,374 | -48.12(-2.15%) |
May 29, 2018 | 2238 | 2280 | 2205 | 2242 | 1,942 | +42.57(+1.94%) |
May 25, 2018 | 2199 | 2199 | 2199 | 0 | +0.92(+0.04%) | |
May 24, 2018 | 2188 | 2259 | 2183 | 2198 | 1,012 | +7.41(+0.34%) |
May 23, 2018 | 2296 | 2296 | 2190 | 2191 | 1,606 | -51.81(-2.31%) |
May 22, 2018 | 2207 | 2252 | 2186 | 2243 | 897 | +12.95(+0.58%) |
May 21, 2018 | 2232 | 2253 | 2197 | 2230 | 2,623 | -56.44(-2.47%) |
May 18, 2018 | 2287 | 2293 | 2254 | 2286 | 904 | +30.67(+1.36%) |
May 17, 2018 | 2257 | 2286 | 2206 | 2255 | 1,596 | +28.54(+1.28%) |
May 16, 2018 | 2256 | 2256 | 2208 | 2227 | 962 | -27.75(-1.23%) |
May 15, 2018 | 2240 | 2287 | 2239 | 2255 | 3,040 | +62.91(+2.87%) |
May 14, 2018 | 2171 | 2196 | 2141 | 2192 | 1,578 | +5.55(+0.25%) |
May 11, 2018 | 2195 | 2210 | 2166 | 2186 | 2,402 | +8.33(+0.38%) |
May 10, 2018 | 2244 | 2245 | 2176 | 2178 | 2,518 | -90.67(-4.00%) |
May 09, 2018 | 2335 | 2359 | 2268 | 2269 | 2,650 | -86.97(-3.69%) |
May 08, 2018 | 2381 | 2414 | 2354 | 2356 | 1,264 | -10.17(-0.43%) |
May 07, 2018 | 2390 | 2399 | 2338 | 2366 | 1,623 | -51.81(-2.14%) |
May 04, 2018 | 2597 | 2601 | 2409 | 2418 | 2,516 | -147.11(-5.74%) |
May 03, 2018 | 2621 | 2687 | 2539 | 2565 | 2,757 | -15.73(-0.61%) |
May 02, 2018 | 2539 | 2593 | 2498 | 2580 | 2,286 | +8.24(+0.32%) |
May 01, 2018 | 2687 | 2706 | 2572 | 2572 | 1,802 | -106.31(-3.97%) |
Apr 30, 2018 | 2602 | 2683 | 2559 | 2678 | 1,811 | +54.59(+2.08%) |
Apr 27, 2018 | 2527 | 2662 | 2526 | 2624 | 1,709 | +13.88(+0.53%) |
Apr 26, 2018 | 2660 | 2685 | 2576 | 2610 | 2,202 | -149.88(-5.43%) |
Apr 25, 2018 | 2737 | 2860 | 2722 | 2760 | 3,603 | +3.70(+0.13%) |
Apr 24, 2018 | 2583 | 2813 | 2563 | 2756 | 3,096 | +135.08(+5.15%) |
Apr 23, 2018 | 2574 | 2654 | 2542 | 2621 | 1,595 | +25.90(+1.00%) |
Apr 20, 2018 | 2504 | 2620 | 2503 | 2595 | 2,992 | +109.17(+4.39%) |
Apr 19, 2018 | 2453 | 2513 | 2447 | 2486 | 1,610 | +81.42(+3.39%) |
Apr 18, 2018 | 2383 | 2450 | 2383 | 2405 | 1,330 | +14.80(+0.62%) |
Apr 17, 2018 | 2466 | 2472 | 2368 | 2390 | 2,015 | -142.48(-5.63%) |
Apr 16, 2018 | 2538 | 2581 | 2502 | 2532 | 1,425 | -54.58(-2.11%) |
Apr 13, 2018 | 2510 | 2623 | 2504 | 2587 | 2,262 | +27.75(+1.08%) |
Apr 12, 2018 | 2587 | 2614 | 2530 | 2559 | 1,401 | -101.77(-3.82%) |
Apr 11, 2018 | 2669 | 2669 | 2592 | 2661 | 1,482 | +47.19(+1.81%) |
Apr 10, 2018 | 2685 | 2731 | 2578 | 2614 | 2,467 | -213.72(-7.56%) |
Apr 09, 2018 | 2810 | 2831 | 2652 | 2827 | 2,175 | -61.06(-2.11%) |
Apr 06, 2018 | 2768 | 2917 | 2700 | 2888 | 2,615 | +199.84(+7.43%) |
Apr 05, 2018 | 2650 | 2741 | 2634 | 2689 | 1,772 | -32.38(-1.19%) |
Apr 04, 2018 | 3013 | 3029 | 2698 | 2721 | 2,931 | -114.73(-4.05%) |
Apr 03, 2018 | 2848 | 2988 | 2821 | 2836 | 6,094 | -90.66(-3.10%) |
Apr 02, 2018 | 2785 | 3013 | 2725 | 2926 | 8,084 | +207.24(+7.62%) |