Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2480 | 2498 | 2440 | 2450 | 37,800 | -23.77(-0.96%) |
Nov 29, 2018 | 2548 | 2570 | 2457 | 2474 | 20,424 | -88.94(-3.47%) |
Nov 28, 2018 | 2487 | 2581 | 2432 | 2563 | 33,065 | +93.95(+3.81%) |
Nov 27, 2018 | 2487 | 2494 | 2459 | 2469 | 22,734 | -15.36(-0.62%) |
Nov 26, 2018 | 2521 | 2524 | 2461 | 2484 | 47,222 | -1.72(-0.07%) |
Nov 23, 2018 | 2480 | 2510 | 2465 | 2486 | 12,500 | +3.30(+0.13%) |
Nov 21, 2018 | 2483 | 2483 | 2483 | 0 | +38.35(+1.57%) | |
Nov 20, 2018 | 2420 | 2482 | 2420 | 2444 | 36,909 | +8.86(+0.36%) |
Nov 19, 2018 | 2418 | 2451 | 2376 | 2435 | 38,500 | +34.05(+1.42%) |
Nov 16, 2018 | 2365 | 2425 | 2324 | 2401 | 27,900 | +35.60(+1.50%) |
Nov 15, 2018 | 2290 | 2380 | 2257 | 2366 | 37,722 | +18.02(+0.77%) |
Nov 14, 2018 | 2396 | 2419 | 2345 | 2348 | 27,622 | -11.67(-0.49%) |
Nov 13, 2018 | 2336 | 2405 | 2336 | 2359 | 41,471 | +35.59(+1.53%) |
Nov 12, 2018 | 2317 | 2352 | 2298 | 2324 | 23,846 | +8.69(+0.38%) |
Nov 09, 2018 | 2294 | 2344 | 2275 | 2315 | 25,300 | +23.50(+1.03%) |
Nov 08, 2018 | 2279 | 2359 | 2185 | 2292 | 48,161 | -10.71(-0.47%) |
Nov 07, 2018 | 2371 | 2371 | 2263 | 2302 | 23,976 | -37.63(-1.61%) |
Nov 06, 2018 | 2342 | 2375 | 2334 | 2340 | 32,377 | -1.65(-0.07%) |
Nov 05, 2018 | 2284 | 2359 | 2283 | 2342 | 49,886 | +83.20(+3.68%) |
Nov 02, 2018 | 2360 | 2360 | 2245 | 2258 | 41,000 | -92.05(-3.92%) |
Nov 01, 2018 | 2248 | 2372 | 2219 | 2350 | 35,353 | +111.36(+4.97%) |
Oct 31, 2018 | 2274 | 2290 | 2175 | 2239 | 35,185 | -3.01(-0.13%) |
Oct 30, 2018 | 2166 | 2284 | 2166 | 2242 | 37,279 | +67.54(+3.11%) |
Oct 29, 2018 | 2270 | 2270 | 2124 | 2174 | 34,021 | -37.30(-1.69%) |
Oct 26, 2018 | 2123 | 2292 | 2123 | 2212 | 45,800 | +47.54(+2.20%) |
Oct 25, 2018 | 2127 | 2198 | 2101 | 2164 | 46,964 | +62.88(+2.99%) |
Oct 24, 2018 | 2172 | 2250 | 2101 | 2101 | 40,599 | -71.86(-3.31%) |
Oct 23, 2018 | 2111 | 2241 | 2096 | 2173 | 69,951 | +43.34(+2.03%) |
Oct 22, 2018 | 2171 | 2223 | 2114 | 2130 | 49,171 | -40.10(-1.85%) |
Oct 19, 2018 | 2185 | 2200 | 2136 | 2170 | 42,200 | +4.57(+0.21%) |
Oct 18, 2018 | 2175 | 2197 | 2041 | 2165 | 95,202 | -84.94(-3.77%) |
Oct 17, 2018 | 2245 | 2258 | 2167 | 2250 | 44,052 | -12.15(-0.54%) |
Oct 16, 2018 | 2231 | 2284 | 2220 | 2263 | 52,679 | +28.52(+1.28%) |
Oct 15, 2018 | 2242 | 2254 | 2210 | 2234 | 21,743 | -12.66(-0.56%) |
Oct 12, 2018 | 2300 | 2300 | 2190 | 2247 | 31,100 | -26.22(-1.15%) |
Oct 11, 2018 | 2320 | 2349 | 2270 | 2273 | 23,120 | -76.41(-3.25%) |
Oct 10, 2018 | 2371 | 2433 | 2343 | 2349 | 54,063 | -24.18(-1.02%) |
Oct 09, 2018 | 2436 | 2449 | 2373 | 2373 | 55,017 | -74.35(-3.04%) |
Oct 08, 2018 | 2396 | 2475 | 2382 | 2448 | 25,597 | +46.24(+1.93%) |
Oct 05, 2018 | 2393 | 2434 | 2321 | 2402 | 41,100 | +12.93(+0.54%) |
Oct 04, 2018 | 2408 | 2414 | 2350 | 2389 | 28,605 | -34.85(-1.44%) |
Oct 03, 2018 | 2486 | 2491 | 2400 | 2424 | 33,511 | -56.26(-2.27%) |
Oct 02, 2018 | 2466 | 2515 | 2466 | 2480 | 32,195 | +1.61(+0.06%) |
Oct 01, 2018 | 2475 | 2508 | 2471 | 2478 | 22,027 | +7.35(+0.30%) |
Sep 28, 2018 | 2544 | 2574 | 2465 | 2471 | 28,800 | -72.45(-2.85%) |
Sep 27, 2018 | 2520 | 2554 | 2489 | 2543 | 40,549 | +23.05(+0.91%) |
Sep 26, 2018 | 2562 | 2572 | 2520 | 2520 | 31,874 | -37.19(-1.45%) |
Sep 25, 2018 | 2570 | 2588 | 2552 | 2557 | 24,784 | -14.61(-0.57%) |
Sep 24, 2018 | 2580 | 2632 | 2561 | 2572 | 40,445 | -11.92(-0.46%) |
Sep 21, 2018 | 2591 | 2608 | 2558 | 2584 | 58,800 | -24.61(-0.94%) |
Sep 20, 2018 | 2639 | 2661 | 2589 | 2609 | 39,587 | -9.28(-0.35%) |
Sep 19, 2018 | 2665 | 2682 | 2616 | 2618 | 21,269 | -54.60(-2.04%) |
Sep 18, 2018 | 2613 | 2683 | 2613 | 2672 | 16,864 | +51.43(+1.96%) |
Sep 17, 2018 | 2653 | 2662 | 2614 | 2621 | 18,115 | -22.02(-0.83%) |
Sep 14, 2018 | 2621 | 2665 | 2604 | 2643 | 19,200 | +4.83(+0.18%) |
Sep 13, 2018 | 2664 | 2664 | 2595 | 2638 | 20,317 | -19.13(-0.72%) |
Sep 12, 2018 | 2599 | 2661 | 2568 | 2657 | 14,308 | +54.30(+2.09%) |
Sep 11, 2018 | 2574 | 2649 | 2558 | 2603 | 26,840 | +11.34(+0.44%) |
Sep 10, 2018 | 2616 | 2625 | 2583 | 2592 | 18,946 | -15.54(-0.60%) |
Sep 07, 2018 | 2643 | 2654 | 2606 | 2607 | 24,400 | -46.68(-1.76%) |
Sep 06, 2018 | 2652 | 2690 | 2650 | 2654 | 16,116 | -1.99(-0.07%) |
Sep 05, 2018 | 2631 | 2674 | 2631 | 2656 | 25,375 | +17.81(+0.68%) |