Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1528 | 1584 | 1514 | 1541 | 417,098 | -34.01(-2.16%) |
Dec 28, 2018 | 1544 | 1614 | 1495 | 1575 | 615,801 | +4.60(+0.29%) |
Dec 27, 2018 | 1653 | 1759 | 1569 | 1570 | 511,158 | -23.90(-1.50%) |
Dec 26, 2018 | 1890 | 1930 | 1590 | 1594 | 759,648 | -359.17(-18.39%) |
Dec 24, 2018 | 1858 | 1955 | 1788 | 1953 | 493,749 | +132.65(+7.29%) |
Dec 21, 2018 | 1639 | 1843 | 1605 | 1821 | 827,865 | +164.67(+9.94%) |
Dec 20, 2018 | 1606 | 1721 | 1553 | 1656 | 821,138 | +64.96(+4.08%) |
Dec 19, 2018 | 1490 | 1626 | 1419 | 1591 | 687,826 | +108.86(+7.35%) |
Dec 18, 2018 | 1475 | 1522 | 1438 | 1482 | 455,533 | -30.19(-2.00%) |
Dec 17, 2018 | 1432 | 1543 | 1399 | 1512 | 562,111 | +98.80(+6.99%) |
Dec 14, 2018 | 1363 | 1423 | 1348 | 1413 | 438,491 | +96.98(+7.37%) |
Dec 13, 2018 | 1294 | 1343 | 1276 | 1316 | 371,838 | -0.92(-0.07%) |
Dec 12, 2018 | 1294 | 1319 | 1254 | 1317 | 388,546 | -35.68(-2.64%) |
Dec 11, 2018 | 1301 | 1389 | 1299 | 1353 | 395,572 | -13.72(-1.00%) |
Dec 10, 2018 | 1418 | 1463 | 1348 | 1367 | 538,826 | -44.83(-3.18%) |
Dec 07, 2018 | 1301 | 1423 | 1278 | 1412 | 557,363 | +129.00(+10.06%) |
Dec 06, 2018 | 1387 | 1405 | 1283 | 1283 | 623,028 | -24.71(-1.89%) |
Dec 04, 2018 | 1195 | 1314 | 1184 | 1307 | 557,803 | +130.83(+11.12%) |
Dec 03, 2018 | 1156 | 1202 | 1153 | 1176 | 294,476 | -61.30(-4.95%) |
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%) |