Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1844 | 1893 | 1840 | 1870 | 460,422 | +38.49(+2.10%) |
Oct 30, 2018 | 1786 | 1850 | 1770 | 1831 | 434,071 | +47.84(+2.68%) |
Oct 29, 2018 | 1796 | 1836 | 1755 | 1783 | 467,875 | +17.18(+0.97%) |
Oct 26, 2018 | 1785 | 1797 | 1747 | 1766 | 527,145 | -33.63(-1.87%) |
Oct 25, 2018 | 1766 | 1810 | 1756 | 1800 | 471,670 | +50.82(+2.91%) |
Oct 24, 2018 | 1824 | 1842 | 1741 | 1749 | 530,846 | -76.23(-4.18%) |
Oct 23, 2018 | 1782 | 1837 | 1781 | 1825 | 405,955 | +2.70(+0.15%) |
Oct 22, 2018 | 1806 | 1846 | 1803 | 1823 | 269,927 | +21.50(+1.19%) |
Oct 19, 2018 | 1813 | 1831 | 1791 | 1801 | 262,770 | -5.96(-0.33%) |
Oct 18, 2018 | 1848 | 1854 | 1803 | 1807 | 352,728 | -38.70(-2.10%) |
Oct 17, 2018 | 1830 | 1854 | 1819 | 1846 | 327,325 | +20.19(+1.11%) |
Oct 16, 2018 | 1820 | 1831 | 1815 | 1826 | 360,322 | +18.89(+1.05%) |
Oct 15, 2018 | 1799 | 1822 | 1785 | 1807 | 408,099 | +4.15(+0.23%) |
Oct 12, 2018 | 1810 | 1824 | 1787 | 1803 | 700,287 | +25.40(+1.43%) |
Oct 11, 2018 | 1775 | 1803 | 1753 | 1777 | 614,579 | -7.01(-0.39%) |
Oct 10, 2018 | 1860 | 1861 | 1781 | 1784 | 636,929 | -81.56(-4.37%) |
Oct 09, 2018 | 1896 | 1911 | 1864 | 1866 | 328,663 | -30.32(-1.60%) |
Oct 08, 2018 | 1890 | 1912 | 1876 | 1896 | 324,292 | -2.93(-0.15%) |
Oct 05, 2018 | 1928 | 1935 | 1895 | 1899 | 388,591 | -29.48(-1.53%) |
Oct 04, 2018 | 1960 | 1965 | 1925 | 1928 | 444,555 | -39.13(-1.99%) |
Oct 03, 2018 | 1978 | 1982 | 1967 | 1968 | 351,666 | -3.95(-0.20%) |
Oct 02, 2018 | 1975 | 1991 | 1971 | 1972 | 298,069 | -12.59(-0.63%) |
Oct 01, 2018 | 1993 | 2012 | 1982 | 1984 | 320,036 | +5.19(+0.26%) |
Sep 28, 2018 | 1970 | 1986 | 1960 | 1979 | 417,666 | +14.63(+0.74%) |
Sep 27, 2018 | 1970 | 1985 | 1961 | 1964 | 346,677 | +1.82(+0.09%) |
Sep 26, 2018 | 1955 | 1981 | 1948 | 1962 | 304,189 | +12.47(+0.64%) |
Sep 25, 2018 | 1959 | 1968 | 1947 | 1950 | 380,976 | -3.74(-0.19%) |
Sep 24, 2018 | 1933 | 1968 | 1918 | 1954 | 439,583 | +2.01(+0.10%) |
Sep 21, 2018 | 1951 | 1957 | 1935 | 1952 | 598,928 | +8.98(+0.46%) |
Sep 20, 2018 | 1935 | 1954 | 1928 | 1943 | 329,286 | +20.91(+1.09%) |
Sep 19, 2018 | 1896 | 1928 | 1884 | 1922 | 268,962 | +15.63(+0.82%) |
Sep 18, 2018 | 1892 | 1913 | 1884 | 1906 | 299,443 | +20.30(+1.08%) |
Sep 17, 2018 | 1913 | 1915 | 1875 | 1886 | 418,657 | -25.45(-1.33%) |
Sep 14, 2018 | 1882 | 1914 | 1879 | 1911 | 392,902 | +33.58(+1.79%) |
Sep 13, 2018 | 1884 | 1904 | 1872 | 1878 | 393,617 | +6.51(+0.35%) |
Sep 12, 2018 | 1869 | 1885 | 1862 | 1871 | 504,914 | -4.84(-0.26%) |
Sep 11, 2018 | 1865 | 1883 | 1842 | 1876 | 377,123 | +5.16(+0.28%) |
Sep 10, 2018 | 1910 | 1911 | 1867 | 1871 | 391,995 | -25.99(-1.37%) |
Sep 07, 2018 | 1891 | 1918 | 1885 | 1897 | 348,990 | -7.67(-0.40%) |
Sep 06, 2018 | 1886 | 1906 | 1867 | 1905 | 412,909 | +17.28(+0.92%) |
Sep 05, 2018 | 1923 | 1923 | 1885 | 1887 | 531,464 | -33.10(-1.72%) |
Sep 04, 2018 | 1946 | 1946 | 1916 | 1920 | 390,732 | -26.12(-1.34%) |
Aug 31, 2018 | 1947 | 1947 | 1947 | 0 | +7.53(+0.39%) | |
Aug 30, 2018 | 1935 | 1953 | 1927 | 1939 | 267,537 | -0.03(-0.00%) |
Aug 29, 2018 | 1925 | 1948 | 1925 | 1939 | 272,131 | +12.77(+0.66%) |
Aug 28, 2018 | 1939 | 1940 | 1920 | 1926 | 265,783 | -4.46(-0.23%) |
Aug 27, 2018 | 1909 | 1934 | 1909 | 1931 | 341,714 | +32.28(+1.70%) |
Aug 24, 2018 | 1896 | 1914 | 1896 | 1898 | 412,452 | +8.42(+0.45%) |
Aug 23, 2018 | 1905 | 1925 | 1887 | 1890 | 428,091 | -22.05(-1.15%) |
Aug 22, 2018 | 1895 | 1921 | 1893 | 1912 | 462,726 | +18.87(+1.00%) |
Aug 21, 2018 | 1869 | 1897 | 1866 | 1893 | 558,839 | +39.38(+2.12%) |
Aug 20, 2018 | 1840 | 1874 | 1836 | 1854 | 494,556 | +17.88(+0.97%) |
Aug 17, 2018 | 1818 | 1838 | 1811 | 1836 | 616,874 | +15.65(+0.86%) |
Aug 16, 2018 | 1868 | 1880 | 1817 | 1820 | 943,810 | -38.40(-2.07%) |
Aug 15, 2018 | 1815 | 1867 | 1811 | 1859 | 688,004 | +29.86(+1.63%) |
Aug 14, 2018 | 1858 | 1863 | 1828 | 1829 | 690,386 | -20.66(-1.12%) |
Aug 13, 2018 | 1897 | 1900 | 1847 | 1850 | 660,424 | -43.29(-2.29%) |
Aug 10, 2018 | 1905 | 1915 | 1885 | 1893 | 938,896 | -44.61(-2.30%) |
Aug 09, 2018 | 1906 | 1952 | 1896 | 1937 | 1,684,552 | -102.35(-5.02%) |
Aug 08, 2018 | 2073 | 2080 | 2036 | 2040 | 557,308 | -32.91(-1.59%) |
Aug 07, 2018 | 2088 | 2104 | 2071 | 2073 | 399,377 | +2.14(+0.10%) |
Aug 06, 2018 | 2027 | 2082 | 2021 | 2071 | 404,786 | +46.02(+2.27%) |
Aug 03, 2018 | 2031 | 2035 | 2016 | 2025 | 304,376 | -3.35(-0.17%) |
Aug 02, 2018 | 2006 | 2033 | 1992 | 2028 | 376,462 | +9.91(+0.49%) |
Aug 01, 2018 | 2025 | 2044 | 2006 | 2018 | 290,909 | -5.57(-0.28%) |
Jul 31, 2018 | 2027 | 2037 | 2002 | 2024 | 281,421 | -1.18(-0.06%) |
Jul 30, 2018 | 2084 | 2090 | 2022 | 2025 | 376,815 | -54.99(-2.64%) |
Jul 27, 2018 | 2113 | 2126 | 2055 | 2080 | 521,932 | +1.90(+0.09%) |
Jul 26, 2018 | 2063 | 2081 | 2036 | 2078 | 455,941 | +17.39(+0.84%) |
Jul 25, 2018 | 2024 | 2063 | 2024 | 2060 | 340,027 | +39.34(+1.95%) |
Jul 24, 2018 | 2004 | 2045 | 2004 | 2021 | 338,955 | +30.20(+1.52%) |
Jul 23, 2018 | 2001 | 2005 | 1980 | 1991 | 330,982 | -13.66(-0.68%) |
Jul 20, 2018 | 2004 | 2020 | 1997 | 2005 | 360,325 | -0.93(-0.05%) |
Jul 19, 2018 | 2011 | 2016 | 1997 | 2005 | 348,090 | -13.27(-0.66%) |
Jul 18, 2018 | 2019 | 2030 | 2009 | 2019 | 266,504 | -6.60(-0.33%) |
Jul 17, 2018 | 1995 | 2041 | 1995 | 2025 | 353,462 | +10.50(+0.52%) |
Jul 16, 2018 | 2026 | 2029 | 2010 | 2015 | 412,253 | -11.41(-0.56%) |
Jul 13, 2018 | 2048 | 2048 | 2023 | 2026 | 272,215 | -25.61(-1.25%) |
Jul 12, 2018 | 2065 | 2037 | 2052 | 358,005 | +4.25(+0.21%) | |
Jul 11, 2018 | 2052 | 2054 | 2022 | 2048 | 333,805 | -11.16(-0.54%) |
Jul 10, 2018 | 2081 | 2082 | 2050 | 2059 | 285,806 | -17.57(-0.85%) |
Jul 09, 2018 | 2090 | 2094 | 2072 | 2076 | 285,996 | -5.26(-0.25%) |
Jul 06, 2018 | 2072 | 2084 | 2058 | 2082 | 253,582 | +17.73(+0.86%) |
Jul 05, 2018 | 2068 | 2070 | 2046 | 2064 | 248,884 | +8.90(+0.43%) |
Jul 03, 2018 | 2055 | 2055 | 2055 | 0 | +12.26(+0.60%) | |
Jul 02, 2018 | 2008 | 2056 | 1989 | 2043 | 295,156 | +20.79(+1.03%) |
Jun 29, 2018 | 2031 | 2044 | 2019 | 2022 | 349,295 | +7.58(+0.38%) |
Jun 28, 2018 | 1992 | 2020 | 1975 | 2014 | 358,144 | +17.95(+0.90%) |
Jun 27, 2018 | 2044 | 2055 | 1996 | 1996 | 450,796 | -36.28(-1.78%) |
Jun 26, 2018 | 2043 | 2049 | 2028 | 2033 | 99,375 | -12.62(-0.62%) |
Jun 25, 2018 | 2086 | 2088 | 2026 | 2045 | 454,813 | -52.19(-2.49%) |
Jun 22, 2018 | 2125 | 2127 | 2091 | 2097 | 370,161 | -19.59(-0.93%) |
Jun 21, 2018 | 2140 | 2146 | 2113 | 2117 | 316,101 | -23.22(-1.08%) |
Jun 20, 2018 | 2144 | 2157 | 2133 | 2140 | 348,300 | +6.49(+0.30%) |
Jun 19, 2018 | 2118 | 2141 | 2111 | 2134 | 359,855 | -5.94(-0.28%) |
Jun 18, 2018 | 2121 | 2148 | 2115 | 2140 | 295,513 | +3.76(+0.18%) |
Jun 15, 2018 | 2140 | 2118 | 2136 | 517,323 | +18.34(+0.87%) | |
Jun 14, 2018 | 2109 | 2125 | 2106 | 2118 | 388,554 | +16.66(+0.79%) |
Jun 13, 2018 | 2129 | 2129 | 2098 | 2101 | 458,461 | -25.58(-1.20%) |
Jun 12, 2018 | 2121 | 2128 | 2117 | 2127 | 256,433 | +7.69(+0.36%) |
Jun 11, 2018 | 2134 | 2134 | 2116 | 2119 | 235,895 | -12.22(-0.57%) |
Jun 08, 2018 | 2122 | 2138 | 2117 | 2131 | 256,414 | +4.55(+0.21%) |
Jun 07, 2018 | 2152 | 2152 | 2116 | 2127 | 294,312 | -21.74(-1.01%) |
Jun 06, 2018 | 2151 | 2148 | 298,489 | +12.75(+0.60%) | ||
Jun 05, 2018 | 2127 | 2139 | 2121 | 2136 | 340,671 | +15.16(+0.71%) |
Jun 04, 2018 | 2129 | 2140 | 2120 | 2120 | 285,427 | -3.14(-0.15%) |
Jun 01, 2018 | 2116 | 2130 | 2113 | 2124 | 302,227 | +19.97(+0.95%) |
May 31, 2018 | 2095 | 2113 | 2092 | 2104 | 353,874 | +10.90(+0.52%) |
May 30, 2018 | 2081 | 2103 | 2068 | 2093 | 343,566 | +21.91(+1.06%) |
May 29, 2018 | 2089 | 2100 | 2054 | 2071 | 488,952 | -34.50(-1.64%) |
May 25, 2018 | 2105 | 2105 | 2105 | 0 | +22.28(+1.07%) | |
May 24, 2018 | 2082 | 2090 | 2070 | 2083 | 280,321 | +3.02(+0.15%) |
May 23, 2018 | 2051 | 2081 | 2048 | 2080 | 411,688 | +8.04(+0.39%) |
May 22, 2018 | 2071 | 2077 | 2060 | 2072 | 295,353 | +5.62(+0.27%) |
May 21, 2018 | 2071 | 2073 | 2057 | 2066 | 347,527 | +5.20(+0.25%) |
May 18, 2018 | 2093 | 2093 | 2061 | 2061 | 277,994 | -22.71(-1.09%) |
May 17, 2018 | 2068 | 2093 | 2064 | 2084 | 304,242 | +14.49(+0.70%) |
May 16, 2018 | 2065 | 2087 | 2060 | 2069 | 281,035 | +6.82(+0.33%) |
May 15, 2018 | 2049 | 2066 | 2029 | 2062 | 401,820 | -4.26(-0.21%) |
May 14, 2018 | 2061 | 2069 | 2050 | 2067 | 444,907 | +0.03(+0.00%) |
May 11, 2018 | 2087 | 2090 | 2059 | 2067 | 480,263 | -8.01(-0.39%) |
May 10, 2018 | 2045 | 2093 | 2042 | 2075 | 1,137,350 | -103.31(-4.74%) |
May 09, 2018 | 2179 | 2186 | 2153 | 2178 | 636,304 | +21.94(+1.02%) |
May 08, 2018 | 2169 | 2193 | 2150 | 2156 | 395,323 | -33.28(-1.52%) |
May 07, 2018 | 2184 | 2196 | 2167 | 2189 | 345,775 | +19.20(+0.88%) |
May 04, 2018 | 2143 | 2173 | 2121 | 2170 | 304,034 | +23.44(+1.09%) |
May 03, 2018 | 2144 | 2156 | 2111 | 2147 | 271,581 | +2.39(+0.11%) |
May 02, 2018 | 2171 | 2180 | 2144 | 2144 | 268,768 | -29.50(-1.36%) |
May 01, 2018 | 2165 | 2177 | 2146 | 2174 | 279,753 | +1.39(+0.06%) |
Apr 30, 2018 | 2138 | 2187 | 2128 | 2172 | 469,179 | +36.19(+1.69%) |
Apr 27, 2018 | 2141 | 2166 | 2118 | 2136 | 459,359 | +29.84(+1.42%) |
Apr 26, 2018 | 2093 | 2111 | 2073 | 2106 | 356,909 | +34.10(+1.65%) |
Apr 25, 2018 | 2056 | 2085 | 2029 | 2072 | 268,223 | +10.30(+0.50%) |
Apr 24, 2018 | 2132 | 2146 | 2050 | 2062 | 394,475 | -66.23(-3.11%) |
Apr 23, 2018 | 2128 | 2145 | 2107 | 2128 | 254,189 | +2.31(+0.11%) |
Apr 20, 2018 | 2156 | 2162 | 2113 | 2126 | 415,722 | -27.51(-1.28%) |
Apr 19, 2018 | 2170 | 2180 | 2150 | 2153 | 265,592 | -21.59(-0.99%) |
Apr 18, 2018 | 2166 | 2180 | 2151 | 2175 | 296,912 | +18.24(+0.85%) |
Apr 17, 2018 | 2114 | 2166 | 2107 | 2157 | 439,300 | +65.55(+3.13%) |
Apr 16, 2018 | 2089 | 2112 | 2080 | 2091 | 195,034 | +10.70(+0.51%) |
Apr 13, 2018 | 2099 | 2099 | 2072 | 2081 | 262,663 | +0.05(+0.00%) |
Apr 12, 2018 | 2089 | 2097 | 2077 | 2080 | 241,228 | +5.15(+0.25%) |
Apr 11, 2018 | 2062 | 2099 | 2060 | 2075 | 307,529 | +3.05(+0.15%) |
Apr 10, 2018 | 2071 | 2082 | 2053 | 2072 | 292,450 | +28.78(+1.41%) |
Apr 09, 2018 | 2048 | 2083 | 2040 | 2044 | 356,588 | +15.29(+0.75%) |
Apr 06, 2018 | 2070 | 2090 | 2020 | 2028 | 351,336 | -57.53(-2.76%) |
Apr 05, 2018 | 2072 | 2097 | 2066 | 2086 | 314,415 | +20.03(+0.97%) |
Apr 04, 2018 | 2038 | 2077 | 2009 | 2066 | 386,858 | +3.43(+0.17%) |
Apr 03, 2018 | 2045 | 2075 | 2031 | 2062 | 379,316 | +36.61(+1.81%) |
Apr 02, 2018 | 2065 | 2069 | 2005 | 2026 | 373,281 | -49.40(-2.38%) |
Mar 29, 2018 | 2075 | 2075 | 2075 | 0 | +25.63(+1.25%) | |
Mar 28, 2018 | 2062 | 2079 | 2016 | 2049 | 634,087 | -22.81(-1.10%) |
Mar 27, 2018 | 2132 | 2135 | 2051 | 2072 | 429,869 | -56.00(-2.63%) |
Mar 26, 2018 | 2106 | 2137 | 2074 | 2128 | 293,428 | +46.58(+2.24%) |
Mar 23, 2018 | 2111 | 2134 | 2081 | 2082 | 413,604 | -26.72(-1.27%) |
Mar 22, 2018 | 2127 | 2149 | 2096 | 2108 | 444,176 | -31.10(-1.45%) |
Mar 21, 2018 | 2137 | 2160 | 2129 | 2140 | 298,225 | +5.85(+0.27%) |
Mar 20, 2018 | 2134 | 2162 | 2133 | 2134 | 257,469 | -7.76(-0.36%) |
Mar 19, 2018 | 2156 | 2160 | 2119 | 2141 | 451,901 | -24.54(-1.13%) |
Mar 16, 2018 | 2191 | 2193 | 2164 | 2166 | 475,229 | -16.24(-0.74%) |
Mar 15, 2018 | 2184 | 2202 | 2166 | 2182 | 336,819 | -1.12(-0.05%) |
Mar 14, 2018 | 2170 | 2189 | 2157 | 2183 | 345,372 | +18.85(+0.87%) |
Mar 13, 2018 | 2205 | 2223 | 2157 | 2164 | 520,547 | -36.00(-1.64%) |
Mar 12, 2018 | 2174 | 2212 | 2169 | 2200 | 531,481 | +35.39(+1.63%) |
Mar 09, 2018 | 2163 | 2172 | 2154 | 2165 | 490,651 | +20.48(+0.95%) |
Mar 08, 2018 | 2133 | 2164 | 2125 | 2145 | 583,475 | +27.08(+1.28%) |
Mar 07, 2018 | 2123 | 2118 | 581,771 | +37.32(+1.79%) | ||
Mar 06, 2018 | 2070 | 2091 | 2055 | 2080 | 532,147 | +12.82(+0.62%) |
Mar 05, 2018 | 2015 | 2072 | 2010 | 2067 | 616,390 | +38.77(+1.91%) |
Mar 02, 2018 | 1998 | 2033 | 1990 | 2029 | 644,042 | +5.41(+0.27%) |
Mar 01, 2018 | 2029 | 2048 | 1994 | 2023 | 839,678 | -5.66(-0.28%) |
Feb 28, 2018 | 2046 | 2082 | 2029 | 2029 | 1,437,944 | +128.70(+6.77%) |