Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2593 | 2640 | 2578 | 2606 | 0 | +55.06(+2.16%) |
Oct 30, 2018 | 2519 | 2568 | 2486 | 2551 | 0 | +14.45(+0.57%) |
Oct 29, 2018 | 2626 | 2643 | 2482 | 2537 | 0 | -62.49(-2.40%) |
Oct 26, 2018 | 2592 | 2646 | 2552 | 2599 | 0 | +27.66(+1.08%) |
Oct 24, 2018 | 2679 | 2694 | 2562 | 2571 | 0 | -107.23(-4.00%) |
Oct 23, 2018 | 2637 | 2691 | 2601 | 2679 | 0 | -7.93(-0.30%) |
Oct 22, 2018 | 2682 | 2713 | 2657 | 2687 | 0 | +18.27(+0.68%) |
Oct 19, 2018 | 2672 | 2709 | 2650 | 2668 | 0 | +14.84(+0.56%) |
Oct 18, 2018 | 2692 | 2708 | 2634 | 2653 | 0 | -57.53(-2.12%) |
Oct 17, 2018 | 2723 | 2731 | 2682 | 2711 | 0 | -3.19(-0.12%) |
Oct 16, 2018 | 2675 | 2722 | 2654 | 2714 | 0 | +69.31(+2.62%) |
Oct 15, 2018 | 2675 | 2688 | 2628 | 2645 | 0 | -38.02(-1.42%) |
Oct 12, 2018 | 2679 | 2706 | 2628 | 2683 | 0 | +77.16(+2.96%) |
Oct 11, 2018 | 2614 | 2669 | 2575 | 2606 | 0 | -24.83(-0.94%) |
Oct 10, 2018 | 2743 | 2753 | 2631 | 2631 | 0 | -139.36(-5.03%) |
Oct 09, 2018 | 2741 | 2790 | 2730 | 2770 | 0 | +28.27(+1.03%) |
Oct 08, 2018 | 2736 | 2766 | 2699 | 2742 | 0 | -12.09(-0.44%) |
Oct 05, 2018 | 2782 | 2794 | 2720 | 2754 | 0 | -26.67(-0.96%) |
Oct 04, 2018 | 2819 | 2830 | 2761 | 2780 | 0 | -54.05(-1.91%) |
Oct 03, 2018 | 2843 | 2864 | 2822 | 2834 | 0 | -1.42(-0.05%) |
Oct 02, 2018 | 2839 | 2863 | 2814 | 2836 | 0 | -10.75(-0.38%) |
Oct 01, 2018 | 2852 | 2870 | 2835 | 2847 | 0 | +14.31(+0.51%) |
Sep 28, 2018 | 2828 | 2846 | 2816 | 2832 | 0 | -0.97(-0.03%) |
Sep 27, 2018 | 2824 | 2848 | 2816 | 2833 | 0 | +29.79(+1.06%) |
Sep 26, 2018 | 2803 | 2835 | 2790 | 2804 | 0 | -5.70(-0.20%) |
Sep 25, 2018 | 2796 | 2823 | 2782 | 2809 | 0 | +19.16(+0.69%) |
Sep 24, 2018 | 2761 | 2801 | 2739 | 2790 | 0 | +16.84(+0.61%) |
Sep 21, 2018 | 2796 | 2811 | 2763 | 2773 | 0 | -12.81(-0.46%) |
Sep 20, 2018 | 2775 | 2801 | 2763 | 2786 | 0 | +30.93(+1.12%) |
Sep 19, 2018 | 2769 | 2778 | 2731 | 2755 | 0 | -12.56(-0.45%) |
Sep 18, 2018 | 2748 | 2791 | 2739 | 2768 | 0 | +23.14(+0.84%) |
Sep 17, 2018 | 2786 | 2793 | 2732 | 2745 | 0 | -50.42(-1.80%) |
Sep 14, 2018 | 2811 | 2820 | 2778 | 2795 | 0 | -13.37(-0.48%) |
Sep 13, 2018 | 2797 | 2830 | 2784 | 2808 | 0 | +24.91(+0.89%) |
Sep 12, 2018 | 2796 | 2806 | 2760 | 2783 | 0 | -4.24(-0.15%) |
Sep 11, 2018 | 2737 | 2797 | 2724 | 2788 | 0 | +42.36(+1.54%) |
Sep 10, 2018 | 2761 | 2774 | 2727 | 2745 | 0 | -2.34(-0.09%) |
Sep 07, 2018 | 2743 | 2778 | 2731 | 2748 | 0 | -11.87(-0.43%) |
Sep 06, 2018 | 2784 | 2796 | 2735 | 2759 | 0 | -23.04(-0.83%) |
Sep 05, 2018 | 2816 | 2827 | 2766 | 2783 | 0 | -39.20(-1.39%) |
Sep 04, 2018 | 2813 | 2835 | 2794 | 2822 | 0 | +0.24(+0.01%) |
Aug 31, 2018 | 2821 | 2821 | 2821 | 2821 | 0 | +11.79(+0.42%) |
Aug 30, 2018 | 2801 | 2837 | 2789 | 2810 | 0 | +4.93(+0.18%) |
Aug 29, 2018 | 2772 | 2811 | 2762 | 2805 | 0 | +42.93(+1.55%) |
Aug 28, 2018 | 2759 | 2774 | 2749 | 2762 | 0 | +15.59(+0.57%) |
Aug 27, 2018 | 2740 | 2756 | 2725 | 2746 | 0 | +22.54(+0.83%) |
Aug 24, 2018 | 2722 | 2736 | 2709 | 2724 | 0 | +7.51(+0.28%) |
Aug 23, 2018 | 2713 | 2735 | 2705 | 2716 | 0 | +1.93(+0.07%) |
Aug 22, 2018 | 2698 | 2729 | 2691 | 2714 | 0 | +12.22(+0.45%) |
Aug 21, 2018 | 2712 | 2726 | 2689 | 2702 | 0 | -1.32(-0.05%) |
Aug 20, 2018 | 2721 | 2733 | 2691 | 2703 | 0 | -10.53(-0.39%) |
Aug 17, 2018 | 2695 | 2725 | 2679 | 2714 | 0 | +16.39(+0.61%) |
Aug 16, 2018 | 2705 | 2719 | 2684 | 2698 | 0 | +32.64(+1.22%) |
Aug 15, 2018 | 2677 | 2690 | 2643 | 2665 | 0 | -32.55(-1.21%) |
Aug 14, 2018 | 2689 | 2705 | 2670 | 2697 | 0 | +24.19(+0.90%) |
Aug 13, 2018 | 2678 | 2703 | 2665 | 2673 | 0 | +0.00(+0.00%) |
Aug 10, 2018 | 2674 | 2692 | 2658 | 2673 | 0 | -18.36(-0.68%) |
Aug 09, 2018 | 2681 | 2707 | 2675 | 2692 | 0 | +9.81(+0.37%) |
Aug 08, 2018 | 2670 | 2692 | 2654 | 2682 | 0 | +6.64(+0.25%) |
Aug 07, 2018 | 2677 | 2691 | 2661 | 2675 | 0 | +8.22(+0.31%) |
Aug 06, 2018 | 2653 | 2672 | 2641 | 2667 | 0 | +13.31(+0.50%) |
Aug 03, 2018 | 2650 | 2665 | 2631 | 2654 | 0 | +5.48(+0.21%) |
Aug 02, 2018 | 2593 | 2657 | 2584 | 2648 | 0 | +41.09(+1.58%) |