Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1262 | 1281 | 1236 | 1238 | 227,349 | -29.27(-2.31%) |
Nov 29, 2018 | 1270 | 1295 | 1241 | 1267 | 283,439 | +11.89(+0.95%) |
Nov 28, 2018 | 1356 | 1380 | 1253 | 1255 | 350,156 | -129.91(-9.38%) |
Nov 27, 2018 | 1422 | 1445 | 1375 | 1385 | 223,521 | -15.55(-1.11%) |
Nov 26, 2018 | 1441 | 1461 | 1398 | 1401 | 280,644 | -104.29(-6.93%) |
Nov 23, 2018 | 1508 | 1509 | 1459 | 1505 | 157,760 | +33.85(+2.30%) |
Nov 21, 2018 | 1471 | 1471 | 1471 | 0 | -32.02(-2.13%) | |
Nov 20, 2018 | 1525 | 1560 | 1446 | 1503 | 618,934 | +75.02(+5.25%) |
Nov 19, 2018 | 1322 | 1440 | 1315 | 1428 | 490,241 | +128.07(+9.85%) |
Nov 16, 2018 | 1325 | 1340 | 1282 | 1300 | 460,087 | +13.73(+1.07%) |
Nov 15, 2018 | 1368 | 1401 | 1275 | 1286 | 507,396 | -71.36(-5.26%) |
Nov 14, 2018 | 1287 | 1380 | 1274 | 1358 | 466,309 | +32.93(+2.49%) |
Nov 13, 2018 | 1311 | 1337 | 1254 | 1325 | 464,669 | -1.83(-0.14%) |
Nov 12, 2018 | 1244 | 1333 | 1237 | 1327 | 484,033 | +109.78(+9.02%) |
Nov 09, 2018 | 1193 | 1246 | 1184 | 1217 | 453,201 | +57.64(+4.97%) |
Nov 08, 2018 | 1154 | 1176 | 1143 | 1159 | 321,275 | +21.04(+1.85%) |
Nov 07, 2018 | 1210 | 1219 | 1137 | 1138 | 491,842 | -115.27(-9.20%) |
Nov 06, 2018 | 1284 | 1289 | 1232 | 1253 | 296,120 | -29.27(-2.28%) |
Nov 05, 2018 | 1269 | 1326 | 1269 | 1283 | 322,631 | +11.89(+0.94%) |
Nov 02, 2018 | 1228 | 1297 | 1206 | 1271 | 649,750 | +56.72(+4.67%) |
Nov 01, 2018 | 1259 | 1289 | 1212 | 1214 | 419,389 | -55.81(-4.40%) |
Oct 31, 2018 | 1298 | 1298 | 1230 | 1270 | 684,760 | -91.48(-6.72%) |
Oct 30, 2018 | 1442 | 1464 | 1359 | 1361 | 842,152 | -61.29(-4.31%) |
Oct 29, 2018 | 1289 | 1507 | 1271 | 1423 | 707,843 | +78.67(+5.85%) |
Oct 26, 2018 | 1379 | 1402 | 1275 | 1344 | 622,774 | +91.48(+7.30%) |
Oct 25, 2018 | 1329 | 1348 | 1226 | 1252 | 510,359 | -140.88(-10.11%) |
Oct 24, 2018 | 1230 | 1400 | 1224 | 1393 | 576,354 | +169.24(+13.83%) |
Oct 23, 2018 | 1278 | 1319 | 1208 | 1224 | 546,409 | +12.81(+1.06%) |
Oct 22, 2018 | 1209 | 1241 | 1183 | 1211 | 393,221 | -20.12(-1.63%) |
Oct 19, 2018 | 1201 | 1244 | 1166 | 1231 | 431,906 | +7.31(+0.60%) |
Oct 18, 2018 | 1161 | 1241 | 1159 | 1224 | 512,381 | +77.77(+6.78%) |
Oct 17, 2018 | 1129 | 1182 | 1128 | 1146 | 475,028 | -5.49(-0.48%) |
Oct 16, 2018 | 1219 | 1225 | 1138 | 1152 | 463,538 | -106.12(-8.44%) |
Oct 15, 2018 | 1226 | 1271 | 1219 | 1258 | 431,770 | +46.65(+3.85%) |
Oct 12, 2018 | 1220 | 1293 | 1200 | 1211 | 980,705 | -109.78(-8.31%) |
Oct 11, 2018 | 1289 | 1363 | 1238 | 1321 | 1,040,346 | +46.66(+3.66%) |
Oct 10, 2018 | 1146 | 1279 | 1144 | 1274 | 633,937 | +147.29(+13.07%) |
Oct 09, 2018 | 1135 | 1143 | 1100 | 1127 | 277,131 | -8.24(-0.73%) |
Oct 08, 2018 | 1131 | 1176 | 1107 | 1135 | 381,350 | +19.21(+1.72%) |
Oct 05, 2018 | 1077 | 1146 | 1066 | 1116 | 429,118 | +41.17(+3.83%) |
Oct 04, 2018 | 1028 | 1098 | 1028 | 1075 | 374,905 | +56.72(+5.57%) |
Oct 03, 2018 | 1006 | 1022 | 999.91 | 1018 | 188,587 | -0.91(-0.09%) |
Oct 02, 2018 | 1017 | 1027 | 997.17 | 1019 | 154,433 | +5.49(+0.54%) |
Oct 01, 2018 | 1001 | 1021 | 990.76 | 1014 | 200,136 | -5.49(-0.54%) |
Sep 28, 2018 | 1027 | 1033 | 1011 | 1019 | 210,106 | +0.91(+0.09%) |
Sep 27, 2018 | 1030 | 1034 | 1007 | 1018 | 193,154 | -27.44(-2.62%) |
Sep 26, 2018 | 1045 | 1050 | 1015 | 1046 | 221,903 | -0.30(-0.03%) |
Sep 25, 2018 | 1052 | 1062 | 1043 | 1046 | 106,902 | -0.91(-0.09%) |
Sep 24, 2018 | 1082 | 1094 | 1049 | 1047 | 159,200 | -12.73(-1.20%) |
Sep 21, 2018 | 1032 | 1063 | 1029 | 1060 | 174,139 | +18.19(+1.75%) |
Sep 20, 2018 | 1055 | 1063 | 1037 | 1041 | 219,002 | -35.48(-3.29%) |
Sep 19, 2018 | 1073 | 1098 | 1066 | 1077 | 179,107 | +3.64(+0.34%) |
Sep 18, 2018 | 1098 | 1100 | 1058 | 1073 | 246,407 | -28.19(-2.56%) |
Sep 17, 2018 | 1061 | 1104 | 1059 | 1101 | 169,201 | +46.38(+4.40%) |
Sep 14, 2018 | 1044 | 1068 | 1039 | 1055 | 126,227 | +7.28(+0.69%) |
Sep 13, 2018 | 1060 | 1061 | 1040 | 1048 | 155,511 | -31.83(-2.95%) |
Sep 12, 2018 | 1075 | 1107 | 1072 | 1080 | 210,003 | +10.00(+0.93%) |
Sep 11, 2018 | 1110 | 1117 | 1064 | 1070 | 148,452 | -24.56(-2.24%) |
Sep 10, 2018 | 1088 | 1113 | 1085 | 1094 | 136,362 | -9.09(-0.82%) |
Sep 07, 2018 | 1117 | 1119 | 1078 | 1103 | 218,909 | +10.91(+1.00%) |
Sep 06, 2018 | 1062 | 1114 | 1059 | 1092 | 311,747 | +27.29(+2.56%) |
Sep 05, 2018 | 1030 | 1074 | 1029 | 1065 | 258,531 | +40.93(+4.00%) |