Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1822 | 1842 | 1723 | 1802 | 227 | +79.23(+4.60%) |
Oct 30, 2018 | 1782 | 1782 | 1683 | 1723 | 79 | -59.42(-3.33%) |
Oct 29, 2018 | 1788 | 1882 | 1703 | 1782 | 249 | +108.93(+6.51%) |
Oct 26, 2018 | 1723 | 1782 | 1624 | 1674 | 134 | -9.90(-0.59%) |
Oct 25, 2018 | 1644 | 1743 | 1624 | 1683 | 83 | +0.00(+0.00%) |
Oct 24, 2018 | 1743 | 1842 | 1644 | 1683 | 314 | -79.22(-4.49%) |
Oct 23, 2018 | 1822 | 1842 | 1624 | 1763 | 358 | -158.45(-8.25%) |
Oct 22, 2018 | 1822 | 2159 | 1802 | 1921 | 1,478 | +217.86(+12.79%) |
Oct 19, 2018 | 1743 | 1782 | 1703 | 1703 | 25 | +11.69(+0.69%) |
Oct 18, 2018 | 1725 | 1725 | 1565 | 1692 | 81 | -51.30(-2.94%) |
Oct 17, 2018 | 1743 | 1743 | 1644 | 1743 | 68 | +0.00(+0.00%) |
Oct 16, 2018 | 1743 | 1820 | 1718 | 1743 | 118 | -49.91(-2.78%) |
Oct 15, 2018 | 1712 | 1822 | 1712 | 1793 | 105 | +10.30(+0.58%) |
Oct 12, 2018 | 1703 | 1782 | 1703 | 1782 | 58 | +81.20(+4.77%) |
Oct 11, 2018 | 1703 | 1763 | 1685 | 1701 | 10 | -21.78(-1.26%) |
Oct 10, 2018 | 1624 | 1743 | 1624 | 1723 | 18 | -20.01(-1.15%) |
Oct 09, 2018 | 1763 | 1763 | 1730 | 1743 | 24 | +25.75(+1.50%) |
Oct 08, 2018 | 1713 | 1822 | 1713 | 1717 | 26 | -45.35(-2.57%) |
Oct 05, 2018 | 1822 | 1822 | 1743 | 1763 | 17 | +19.80(+1.14%) |
Oct 04, 2018 | 1802 | 1842 | 1723 | 1743 | 93 | -49.51(-2.76%) |
Oct 03, 2018 | 1800 | 1802 | 1763 | 1792 | 21 | +18.42(+1.04%) |
Oct 02, 2018 | 1782 | 1802 | 1713 | 1774 | 26 | +70.50(+4.14%) |
Oct 01, 2018 | 1683 | 1802 | 1683 | 1703 | 19 | -79.02(-4.43%) |
Sep 28, 2018 | 1683 | 1802 | 1683 | 1782 | 55 | +51.10(+2.95%) |
Sep 27, 2018 | 1703 | 1802 | 1612 | 1731 | 51 | -1.59(-0.09%) |
Sep 26, 2018 | 1773 | 1861 | 1703 | 1733 | 50 | -31.49(-1.78%) |
Sep 25, 2018 | 1683 | 1882 | 1683 | 1764 | 196 | +1.79(+0.10%) |
Sep 24, 2018 | 1703 | 1822 | 1584 | 1763 | 40 | +19.80(+1.14%) |
Sep 21, 2018 | 1782 | 1822 | 1703 | 1743 | 60 | -19.41(-1.10%) |
Sep 20, 2018 | 1743 | 1782 | 1703 | 1762 | 25 | +10.70(+0.61%) |
Sep 19, 2018 | 1713 | 1782 | 1703 | 1752 | 88 | +48.32(+2.84%) |
Sep 18, 2018 | 1773 | 1773 | 1703 | 1703 | 12 | -30.89(-1.78%) |
Sep 17, 2018 | 1743 | 1780 | 1703 | 1734 | 6 | -18.62(-1.06%) |
Sep 14, 2018 | 1703 | 1822 | 1703 | 1753 | 19 | -9.90(-0.56%) |
Sep 13, 2018 | 1743 | 1763 | 1723 | 1763 | 15 | +39.61(+2.30%) |
Sep 12, 2018 | 1763 | 1782 | 1723 | 1723 | 19 | -59.42(-3.33%) |
Sep 11, 2018 | 1802 | 1802 | 1734 | 1782 | 20 | -19.81(-1.10%) |
Sep 10, 2018 | 1822 | 1822 | 1732 | 1802 | 21 | +49.52(+2.83%) |
Sep 07, 2018 | 1743 | 1832 | 1743 | 1753 | 18 | -19.01(-1.07%) |
Sep 06, 2018 | 1763 | 1832 | 1743 | 1772 | 31 | -10.70(-0.60%) |
Sep 05, 2018 | 1802 | 1822 | 1782 | 1782 | 21 | -49.32(-2.69%) |
Sep 04, 2018 | 1882 | 1882 | 1723 | 1832 | 56 | -49.71(-2.64%) |
Aug 31, 2018 | 1882 | 1882 | 1882 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 1941 | 1941 | 1880 | 1882 | 60 | -39.61(-2.06%) |
Aug 29, 2018 | 1862 | 1941 | 1862 | 1921 | 101 | +39.61(+2.11%) |
Aug 28, 2018 | 1882 | 1919 | 1852 | 1882 | 13 | +0.00(+0.00%) |
Aug 27, 2018 | 1882 | 1941 | 1842 | 1882 | 36 | +19.81(+1.06%) |
Aug 24, 2018 | 1882 | 1941 | 1842 | 1862 | 15 | -0.20(-0.01%) |
Aug 23, 2018 | 1842 | 1939 | 1832 | 1862 | 23 | -37.43(-1.97%) |
Aug 22, 2018 | 1882 | 1921 | 1881 | 1899 | 45 | +7.92(+0.42%) |
Aug 21, 2018 | 1862 | 1921 | 1818 | 1891 | 64 | +14.85(+0.79%) |
Aug 20, 2018 | 1862 | 1891 | 1822 | 1877 | 35 | +24.76(+1.34%) |
Aug 17, 2018 | 1822 | 1862 | 1822 | 1852 | 7 | +9.71(+0.53%) |
Aug 16, 2018 | 1862 | 1862 | 1822 | 1842 | 19 | +39.80(+2.21%) |
Aug 15, 2018 | 1882 | 1882 | 1782 | 1802 | 61 | -59.41(-3.19%) |
Aug 14, 2018 | 1874 | 1901 | 1842 | 1862 | 26 | -39.61(-2.08%) |
Aug 13, 2018 | 1794 | 1957 | 1794 | 1901 | 153 | +19.80(+1.05%) |
Aug 10, 2018 | 1981 | 1981 | 1802 | 1882 | 108 | -79.22(-4.04%) |
Aug 09, 2018 | 1931 | 1981 | 1888 | 1961 | 21 | +20.60(+1.06%) |
Aug 08, 2018 | 1955 | 1961 | 1902 | 1940 | 20 | -14.66(-0.75%) |
Aug 07, 2018 | 1961 | 2000 | 1955 | 1955 | 42 | -17.23(-0.87%) |
Aug 06, 2018 | 1961 | 2000 | 1901 | 1972 | 115 | +60.81(+3.18%) |
Aug 03, 2018 | 1842 | 1979 | 1842 | 1911 | 140 | +29.70(+1.58%) |
Aug 02, 2018 | 1882 | 1882 | 1822 | 1882 | 69 | +0.00(+0.00%) |