Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2158 | 2193 | 2102 | 2106 | 3,639 | -61.34(-2.83%) |
Nov 29, 2018 | 2137 | 2198 | 2116 | 2167 | 5,445 | +57.62(+2.73%) |
Nov 28, 2018 | 2289 | 2307 | 2106 | 2110 | 8,103 | -242.27(-10.30%) |
Nov 27, 2018 | 2419 | 2456 | 2341 | 2352 | 4,329 | -17.03(-0.72%) |
Nov 26, 2018 | 2432 | 2471 | 2366 | 2369 | 5,087 | -171.01(-6.73%) |
Nov 23, 2018 | 2548 | 2556 | 2458 | 2540 | 2,019 | +71.57(+2.90%) |
Nov 21, 2018 | 2468 | 2468 | 2468 | 0 | -46.47(-1.85%) | |
Nov 20, 2018 | 2600 | 2611 | 2428 | 2515 | 11,478 | +149.53(+6.32%) |
Nov 19, 2018 | 2152 | 2380 | 2152 | 2365 | 7,281 | +244.53(+11.53%) |
Nov 16, 2018 | 2194 | 2198 | 2086 | 2121 | 4,221 | +3.72(+0.18%) |
Nov 15, 2018 | 2278 | 2310 | 2097 | 2117 | 7,931 | -169.15(-7.40%) |
Nov 14, 2018 | 2133 | 2316 | 2117 | 2286 | 5,879 | +87.36(+3.97%) |
Nov 13, 2018 | 2190 | 2221 | 2088 | 2199 | 4,526 | -9.29(-0.42%) |
Nov 12, 2018 | 2053 | 2217 | 2047 | 2208 | 7,273 | +211.90(+10.61%) |
Nov 09, 2018 | 1946 | 2046 | 1946 | 1996 | 5,331 | +92.00(+4.83%) |
Nov 08, 2018 | 1913 | 1932 | 1892 | 1904 | 2,697 | +10.24(+0.54%) |
Nov 07, 2018 | 2002 | 2012 | 1894 | 1894 | 4,605 | -175.66(-8.49%) |
Nov 06, 2018 | 2119 | 2126 | 2047 | 2070 | 3,081 | -43.68(-2.07%) |
Nov 05, 2018 | 2102 | 2204 | 2101 | 2113 | 4,377 | +7.43(+0.35%) |
Nov 02, 2018 | 2031 | 2156 | 2003 | 2106 | 7,717 | +116.18(+5.84%) |
Nov 01, 2018 | 2058 | 2107 | 1988 | 1990 | 4,471 | -75.27(-3.64%) |
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%) |