Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1798 | 1896 | 1790 | 1870 | 5,691 | +72.00(+4.01%) |
Dec 28, 2018 | 1800 | 1846 | 1764 | 1798 | 5,180 | +15.60(+0.88%) |
Dec 27, 2018 | 1818 | 1879 | 1718 | 1782 | 7,329 | -99.60(-5.29%) |
Dec 26, 2018 | 1634 | 1890 | 1578 | 1882 | 11,139 | +229.20(+13.87%) |
Dec 24, 2018 | 1700 | 1733 | 1578 | 1652 | 17,174 | +99.60(+6.41%) |
Dec 21, 2018 | 1670 | 1688 | 1543 | 1553 | 16,039 | -118.80(-7.11%) |
Dec 20, 2018 | 1752 | 1804 | 1648 | 1672 | 7,566 | -82.80(-4.72%) |
Dec 19, 2018 | 1920 | 1960 | 1746 | 1754 | 4,764 | -152.40(-7.99%) |
Dec 18, 2018 | 1981 | 1997 | 1877 | 1907 | 4,148 | -54.00(-2.75%) |
Dec 17, 2018 | 1950 | 2032 | 1944 | 1961 | 4,701 | +19.20(+0.99%) |
Dec 14, 2018 | 1894 | 1978 | 1874 | 1942 | 3,887 | +24.00(+1.25%) |
Dec 13, 2018 | 1976 | 2003 | 1901 | 1918 | 5,769 | -46.80(-2.38%) |
Dec 12, 2018 | 1946 | 1997 | 1892 | 1964 | 9,664 | +25.20(+1.30%) |
Dec 11, 2018 | 2042 | 2094 | 1920 | 1939 | 28,440 | -344.40(-15.08%) |
Dec 10, 2018 | 2228 | 2309 | 2138 | 2284 | 4,691 | +48.00(+2.15%) |
Dec 07, 2018 | 2266 | 2318 | 2212 | 2236 | 5,723 | -21.60(-0.96%) |
Dec 06, 2018 | 2204 | 2258 | 2162 | 2257 | 4,461 | +31.20(+1.40%) |
Dec 04, 2018 | 2472 | 2512 | 2196 | 2226 | 10,128 | -267.60(-10.73%) |
Dec 03, 2018 | 2492 | 2514 | 2404 | 2494 | 4,927 | +42.00(+1.71%) |
Nov 30, 2018 | 2429 | 2477 | 2398 | 2452 | 3,814 | +36.00(+1.49%) |
Nov 29, 2018 | 2495 | 2536 | 2393 | 2416 | 3,490 | -81.60(-3.27%) |
Nov 28, 2018 | 2399 | 2500 | 2342 | 2497 | 4,835 | +112.80(+4.73%) |
Nov 27, 2018 | 2408 | 2408 | 2328 | 2384 | 3,510 | -49.20(-2.02%) |
Nov 26, 2018 | 2314 | 2438 | 2314 | 2434 | 6,543 | +147.60(+6.46%) |
Nov 23, 2018 | 2272 | 2310 | 2262 | 2286 | 1,583 | -2.40(-0.10%) |
Nov 21, 2018 | 2288 | 2288 | 2288 | 0 | +61.20(+2.75%) | |
Nov 20, 2018 | 2272 | 2323 | 2216 | 2227 | 2,345 | -68.40(-2.98%) |
Nov 19, 2018 | 2364 | 2420 | 2285 | 2296 | 2,924 | -78.00(-3.29%) |
Nov 16, 2018 | 2263 | 2386 | 2227 | 2374 | 3,580 | +97.20(+4.27%) |
Nov 15, 2018 | 2226 | 2318 | 2192 | 2276 | 5,252 | +44.40(+1.99%) |
Nov 14, 2018 | 2336 | 2344 | 2192 | 2232 | 4,389 | -84.00(-3.63%) |
Nov 13, 2018 | 2238 | 2359 | 2225 | 2316 | 4,839 | +108.00(+4.89%) |
Nov 12, 2018 | 2394 | 2446 | 2198 | 2208 | 7,773 | -186.00(-7.77%) |
Nov 09, 2018 | 2441 | 2472 | 2363 | 2394 | 3,203 | -81.60(-3.30%) |
Nov 08, 2018 | 2501 | 2596 | 2452 | 2476 | 5,446 | -19.20(-0.77%) |
Nov 07, 2018 | 2492 | 2563 | 2444 | 2495 | 5,245 | +25.20(+1.02%) |
Nov 06, 2018 | 2417 | 2548 | 2414 | 2470 | 8,090 | +36.00(+1.48%) |
Nov 05, 2018 | 2364 | 2443 | 2310 | 2434 | 5,750 | +98.40(+4.21%) |
Nov 02, 2018 | 2413 | 2544 | 2333 | 2335 | 5,892 | -86.40(-3.57%) |
Nov 01, 2018 | 2340 | 2488 | 2303 | 2422 | 9,722 | +128.40(+5.60%) |
Oct 31, 2018 | 2244 | 2437 | 2162 | 2293 | 10,655 | +195.60(+9.32%) |
Oct 30, 2018 | 2203 | 2203 | 2084 | 2098 | 9,371 | -114.00(-5.15%) |
Oct 29, 2018 | 2275 | 2324 | 2203 | 2212 | 6,816 | -28.80(-1.29%) |
Oct 26, 2018 | 2144 | 2309 | 2102 | 2240 | 9,225 | +73.20(+3.38%) |
Oct 25, 2018 | 2100 | 2226 | 2048 | 2167 | 5,353 | +81.60(+3.91%) |
Oct 24, 2018 | 2183 | 2263 | 2083 | 2086 | 5,872 | -105.60(-4.82%) |
Oct 23, 2018 | 2071 | 2250 | 2041 | 2191 | 4,895 | +99.60(+4.76%) |
Oct 22, 2018 | 2154 | 2192 | 2065 | 2092 | 8,525 | -51.60(-2.41%) |
Oct 19, 2018 | 2269 | 2365 | 2070 | 2143 | 5,579 | -133.20(-5.85%) |
Oct 18, 2018 | 2413 | 2432 | 2244 | 2276 | 7,476 | -26.40(-1.15%) |
Oct 17, 2018 | 2364 | 2371 | 2279 | 2303 | 3,887 | -84.00(-3.52%) |
Oct 16, 2018 | 2208 | 2401 | 2162 | 2387 | 7,546 | +199.20(+9.11%) |
Oct 15, 2018 | 2116 | 2225 | 2113 | 2188 | 9,301 | +66.00(+3.11%) |
Oct 12, 2018 | 2130 | 2132 | 2071 | 2122 | 4,896 | +15.60(+0.74%) |
Oct 11, 2018 | 2000 | 2116 | 1966 | 2106 | 9,487 | +105.60(+5.28%) |
Oct 10, 2018 | 1956 | 2075 | 1956 | 2000 | 10,969 | +37.20(+1.89%) |
Oct 09, 2018 | 2101 | 2120 | 1955 | 1963 | 9,670 | -154.80(-7.31%) |
Oct 08, 2018 | 2130 | 2195 | 2101 | 2118 | 5,034 | -1.20(-0.06%) |
Oct 05, 2018 | 2191 | 2191 | 2005 | 2119 | 10,495 | -120.00(-5.36%) |
Oct 04, 2018 | 2323 | 2323 | 2198 | 2239 | 5,515 | -86.40(-3.72%) |
Oct 03, 2018 | 2278 | 2375 | 2268 | 2326 | 5,580 | +72.00(+3.19%) |
Oct 02, 2018 | 2358 | 2388 | 2224 | 2254 | 6,098 | -118.80(-5.01%) |