Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | -1704 | -1728 | -1685 | -1726 | 4,294,964,890 | +0.00(+0.00%) |
Sep 27, 2018 | -1674 | -1704 | -1668 | -1696 | 4,294,965,247 | +0.00(+0.00%) |
Sep 26, 2018 | 1505 | 1558 | 1489 | 1498 | 2,768 | -2.38(-0.16%) |
Sep 25, 2018 | 1541 | 1546 | 1501 | 1501 | 2,146 | -42.74(-2.77%) |
Sep 24, 2018 | 1532 | 1543 | 1484 | 1543 | 3,276 | +11.88(+0.78%) |
Sep 21, 2018 | 1491 | 1541 | 1477 | 1532 | 11,844 | +28.49(+1.90%) |
Sep 20, 2018 | 1448 | 1503 | 1446 | 1503 | 2,637 | +59.36(+4.11%) |
Sep 19, 2018 | 1470 | 1479 | 1440 | 1444 | 3,125 | -28.49(-1.94%) |
Sep 18, 2018 | 1472 | 1489 | 1465 | 1472 | 1,500 | -4.75(-0.32%) |
Sep 17, 2018 | 1491 | 1543 | 1469 | 1477 | 2,657 | -9.50(-0.64%) |
Sep 14, 2018 | 1479 | 1494 | 1456 | 1486 | 1,460 | +4.75(+0.32%) |
Sep 13, 2018 | 1486 | 1501 | 1475 | 1482 | 1,302 | +2.37(+0.16%) |
Sep 12, 2018 | 1484 | 1491 | 1471 | 1479 | 1,683 | -4.74(-0.32%) |
Sep 11, 2018 | 1489 | 1503 | 1471 | 1484 | 2,083 | -4.75(-0.32%) |
Sep 10, 2018 | 1527 | 1527 | 1479 | 1489 | 3,366 | -35.62(-2.34%) |
Sep 07, 2018 | 1517 | 1534 | 1510 | 1524 | 1,045 | +0.00(+0.00%) |
Sep 06, 2018 | 1548 | 1555 | 1513 | 1524 | 1,306 | -23.74(-1.53%) |
Sep 05, 2018 | 1524 | 1553 | 1513 | 1548 | 1,612 | +26.11(+1.72%) |
Sep 04, 2018 | 1541 | 1550 | 1517 | 1522 | 1,654 | -18.99(-1.23%) |
Aug 31, 2018 | 1541 | 1541 | 1541 | 0 | -11.87(-0.76%) | |
Aug 30, 2018 | 1560 | 1572 | 1553 | 1553 | 1,259 | -7.13(-0.46%) |
Aug 29, 2018 | 1550 | 1574 | 1539 | 1560 | 2,920 | +9.50(+0.61%) |
Aug 28, 2018 | 1520 | 1550 | 1505 | 1550 | 2,978 | +35.62(+2.35%) |
Aug 27, 2018 | 1532 | 1543 | 1508 | 1515 | 2,719 | -16.62(-1.09%) |
Aug 24, 2018 | 1539 | 1543 | 1521 | 1532 | 1,367 | -14.25(-0.92%) |
Aug 23, 2018 | 1555 | 1566 | 1541 | 1546 | 2,270 | -7.12(-0.46%) |
Aug 22, 2018 | 1550 | 1562 | 1532 | 1553 | 2,043 | +2.37(+0.15%) |
Aug 21, 2018 | 1520 | 1559 | 1508 | 1550 | 1,540 | +30.87(+2.03%) |
Aug 20, 2018 | 1536 | 1539 | 1497 | 1520 | 3,212 | -16.62(-1.08%) |
Aug 17, 2018 | 1517 | 1541 | 1508 | 1536 | 1,891 | +14.24(+0.94%) |
Aug 16, 2018 | 1520 | 1534 | 1513 | 1522 | 1,511 | +4.75(+0.31%) |
Aug 15, 2018 | 1529 | 1534 | 1503 | 1517 | 2,261 | -14.24(-0.93%) |
Aug 14, 2018 | 1510 | 1543 | 1510 | 1532 | 1,379 | +23.74(+1.57%) |
Aug 13, 2018 | 1529 | 1548 | 1508 | 1508 | 1,963 | -28.49(-1.85%) |
Aug 10, 2018 | 1548 | 1565 | 1534 | 1536 | 1,759 | -14.25(-0.92%) |
Aug 09, 2018 | 1543 | 1560 | 1539 | 1550 | 2,231 | +4.75(+0.31%) |
Aug 08, 2018 | 1548 | 1560 | 1515 | 1546 | 2,149 | -2.37(-0.15%) |
Aug 07, 2018 | 1591 | 1593 | 1529 | 1548 | 3,831 | -42.74(-2.69%) |
Aug 06, 2018 | 1664 | 1679 | 1588 | 1591 | 3,092 | -64.11(-3.87%) |
Aug 03, 2018 | 1828 | 1850 | 1641 | 1655 | 5,051 | -225.57(-11.99%) |
Aug 02, 2018 | 1878 | 1885 | 1857 | 1881 | 984 | +7.12(+0.38%) |
Aug 01, 2018 | 1864 | 1878 | 1840 | 1873 | 1,288 | -2.37(-0.13%) |
Jul 31, 2018 | 1854 | 1883 | 1840 | 1876 | 1,004 | +28.49(+1.54%) |
Jul 30, 2018 | 1847 | 1862 | 1824 | 1847 | 1,146 | -2.38(-0.13%) |
Jul 27, 2018 | 1923 | 1923 | 1845 | 1850 | 1,044 | -61.73(-3.23%) |
Jul 26, 2018 | 1883 | 1940 | 1880 | 1911 | 1,716 | +4.75(+0.25%) |
Jul 25, 2018 | 1919 | 1942 | 1888 | 1907 | 1,013 | -14.25(-0.74%) |
Jul 24, 2018 | 1971 | 1976 | 1911 | 1921 | 1,648 | -40.36(-2.06%) |
Jul 23, 2018 | 1942 | 1966 | 1931 | 1961 | 804 | +18.99(+0.98%) |
Jul 20, 2018 | 1945 | 1959 | 1930 | 1942 | 1,410 | -2.37(-0.12%) |
Jul 19, 2018 | 1902 | 1949 | 1902 | 1945 | 1,402 | +28.49(+1.49%) |
Jul 18, 2018 | 1930 | 1942 | 1888 | 1916 | 1,470 | -14.25(-0.74%) |
Jul 17, 2018 | 1945 | 1957 | 1921 | 1930 | 1,955 | -16.62(-0.85%) |
Jul 16, 2018 | 1938 | 1947 | 1914 | 1947 | 1,448 | +9.50(+0.49%) |
Jul 13, 2018 | 1935 | 1954 | 1909 | 1938 | 875 | +2.37(+0.12%) |
Jul 12, 2018 | 1945 | 1954 | 1919 | 1935 | 2,039 | +2.38(+0.12%) |
Jul 11, 2018 | 1990 | 1990 | 1930 | 1933 | 2,058 | -56.99(-2.86%) |
Jul 10, 2018 | 1985 | 2011 | 1976 | 1990 | 1,885 | +0.00(+0.00%) |
Jul 09, 2018 | 2028 | 2028 | 1967 | 1990 | 2,629 | -37.99(-1.87%) |
Jul 06, 2018 | 2042 | 2056 | 2016 | 2028 | 1,795 | -11.87(-0.58%) |
Jul 05, 2018 | 2018 | 2040 | 1981 | 2040 | 2,680 | +28.49(+1.42%) |
Jul 03, 2018 | 2011 | 2011 | 2011 | 0 | +80.73(+4.18%) |