Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2873 | 2925 | 2809 | 2849 | 0 | -4.47(-0.16%) |
Oct 30, 2018 | 2826 | 2879 | 2789 | 2853 | 0 | +33.48(+1.19%) |
Oct 29, 2018 | 2866 | 2896 | 2764 | 2820 | 0 | +1.11(+0.04%) |
Oct 26, 2018 | 2759 | 2857 | 2735 | 2819 | 0 | -0.07(-0.00%) |
Oct 24, 2018 | 2983 | 3014 | 2810 | 2819 | 0 | -172.72(-5.77%) |
Oct 23, 2018 | 2982 | 3031 | 2932 | 2991 | 0 | -22.28(-0.74%) |
Oct 22, 2018 | 3061 | 3078 | 2991 | 3014 | 0 | -39.25(-1.29%) |
Oct 19, 2018 | 3091 | 3129 | 3040 | 3053 | 0 | -41.94(-1.36%) |
Oct 18, 2018 | 3138 | 3148 | 3061 | 3095 | 0 | -42.73(-1.36%) |
Oct 17, 2018 | 3131 | 3157 | 3091 | 3138 | 0 | -2.34(-0.07%) |
Oct 16, 2018 | 3042 | 3147 | 3027 | 3140 | 0 | +120.54(+3.99%) |
Oct 15, 2018 | 3040 | 3066 | 3005 | 3019 | 0 | -33.57(-1.10%) |
Oct 12, 2018 | 3034 | 3071 | 2997 | 3053 | 0 | +62.77(+2.10%) |
Oct 11, 2018 | 3074 | 3106 | 2959 | 2990 | 0 | -85.27(-2.77%) |
Oct 10, 2018 | 3152 | 3184 | 3071 | 3076 | 0 | -91.64(-2.89%) |
Oct 09, 2018 | 3166 | 3204 | 3137 | 3167 | 0 | -1.85(-0.06%) |
Oct 08, 2018 | 3160 | 3192 | 3126 | 3169 | 0 | +0.47(+0.01%) |
Oct 05, 2018 | 3188 | 3227 | 3124 | 3169 | 0 | -20.31(-0.64%) |
Oct 04, 2018 | 3265 | 3278 | 3158 | 3189 | 0 | -90.31(-2.75%) |
Oct 03, 2018 | 3275 | 3302 | 3248 | 3279 | 0 | +12.95(+0.40%) |
Oct 02, 2018 | 3264 | 3298 | 3230 | 3266 | 0 | +4.56(+0.14%) |
Oct 01, 2018 | 3273 | 3311 | 3239 | 3262 | 0 | +3.32(+0.10%) |
Sep 28, 2018 | 3260 | 3289 | 3235 | 3258 | 0 | -5.00(-0.15%) |
Sep 27, 2018 | 3227 | 3284 | 3215 | 3263 | 0 | +40.72(+1.26%) |
Sep 26, 2018 | 3204 | 3263 | 3195 | 3223 | 0 | +22.15(+0.69%) |
Sep 25, 2018 | 3221 | 3244 | 3190 | 3200 | 0 | -11.94(-0.37%) |
Sep 24, 2018 | 3186 | 3228 | 3171 | 3212 | 0 | +13.94(+0.44%) |
Sep 21, 2018 | 3204 | 3229 | 3171 | 3198 | 0 | +3.58(+0.11%) |
Sep 20, 2018 | 3169 | 3204 | 3155 | 3195 | 0 | +35.42(+1.12%) |
Sep 19, 2018 | 3156 | 3182 | 3132 | 3159 | 0 | +1.82(+0.06%) |
Sep 18, 2018 | 3126 | 3181 | 3107 | 3158 | 0 | +28.99(+0.93%) |
Sep 17, 2018 | 3155 | 3166 | 3114 | 3129 | 0 | -26.56(-0.84%) |
Sep 14, 2018 | 3190 | 3206 | 3137 | 3155 | 0 | -26.78(-0.84%) |
Sep 13, 2018 | 3158 | 3197 | 3132 | 3182 | 0 | +34.86(+1.11%) |
Sep 12, 2018 | 3163 | 3182 | 3111 | 3147 | 0 | +5.21(+0.17%) |
Sep 11, 2018 | 3160 | 3184 | 3118 | 3142 | 0 | -28.31(-0.89%) |
Sep 10, 2018 | 3165 | 3205 | 3127 | 3170 | 0 | +21.63(+0.69%) |
Sep 07, 2018 | 3149 | 3178 | 3111 | 3149 | 0 | -12.02(-0.38%) |
Sep 06, 2018 | 3204 | 3221 | 3142 | 3161 | 0 | -47.09(-1.47%) |
Sep 05, 2018 | 3203 | 3233 | 3180 | 3208 | 0 | +1.83(+0.06%) |
Sep 04, 2018 | 3247 | 3261 | 3172 | 3206 | 0 | -51.57(-1.58%) |
Aug 31, 2018 | 3257 | 3257 | 3257 | 3257 | 0 | -1.80(-0.06%) |
Aug 30, 2018 | 3242 | 3277 | 3227 | 3259 | 0 | +15.53(+0.48%) |
Aug 29, 2018 | 3203 | 3254 | 3182 | 3244 | 0 | +42.73(+1.33%) |
Aug 28, 2018 | 3198 | 3226 | 3176 | 3201 | 0 | +12.33(+0.39%) |
Aug 27, 2018 | 3153 | 3200 | 3138 | 3189 | 0 | +50.81(+1.62%) |
Aug 24, 2018 | 3136 | 3158 | 3115 | 3138 | 0 | +5.16(+0.16%) |
Aug 23, 2018 | 3150 | 3160 | 3110 | 3133 | 0 | -19.94(-0.63%) |
Aug 22, 2018 | 3133 | 3171 | 3118 | 3153 | 0 | +14.89(+0.47%) |
Aug 21, 2018 | 3124 | 3157 | 3110 | 3138 | 0 | +18.12(+0.58%) |
Aug 20, 2018 | 3134 | 3151 | 3097 | 3120 | 0 | -7.02(-0.22%) |
Aug 17, 2018 | 3131 | 3164 | 3086 | 3127 | 0 | -8.42(-0.27%) |
Aug 16, 2018 | 3119 | 3155 | 3091 | 3135 | 0 | +24.62(+0.79%) |
Aug 15, 2018 | 3138 | 3156 | 3085 | 3110 | 0 | -48.46(-1.53%) |
Aug 14, 2018 | 3149 | 3181 | 3136 | 3159 | 0 | +16.00(+0.51%) |
Aug 13, 2018 | 3140 | 3168 | 3113 | 3143 | 0 | +1.96(+0.06%) |
Aug 10, 2018 | 3146 | 3174 | 3115 | 3141 | 0 | -20.69(-0.65%) |
Aug 09, 2018 | 3168 | 3202 | 3135 | 3162 | 0 | -4.26(-0.13%) |
Aug 08, 2018 | 3185 | 3207 | 3145 | 3166 | 0 | -38.89(-1.21%) |
Aug 07, 2018 | 3178 | 3221 | 3161 | 3205 | 0 | +48.48(+1.54%) |
Aug 06, 2018 | 3162 | 3191 | 3135 | 3156 | 0 | -15.13(-0.48%) |
Aug 03, 2018 | 3183 | 3206 | 3144 | 3171 | 0 | -6.61(-0.21%) |
Aug 02, 2018 | 3131 | 3202 | 3098 | 3178 | 0 | +36.79(+1.17%) |