Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 2656 | 2685 | 2630 | 2638 | 24,478 | -30.39(-1.14%) |
Aug 31, 2018 | 2668 | 2668 | 2668 | 0 | -11.17(-0.42%) | |
Aug 30, 2018 | 2642 | 2690 | 2642 | 2680 | 14,875 | +21.06(+0.79%) |
Aug 29, 2018 | 2668 | 2699 | 2634 | 2659 | 15,667 | -11.49(-0.43%) |
Aug 28, 2018 | 2715 | 2740 | 2665 | 2670 | 18,677 | -34.66(-1.28%) |
Aug 27, 2018 | 2650 | 2715 | 2631 | 2705 | 25,007 | +52.49(+1.98%) |
Aug 24, 2018 | 2650 | 2686 | 2642 | 2652 | 24,800 | -5.78(-0.22%) |
Aug 23, 2018 | 2690 | 2690 | 2650 | 2658 | 13,634 | -36.89(-1.37%) |
Aug 22, 2018 | 2737 | 2738 | 2687 | 2695 | 16,746 | -56.06(-2.04%) |
Aug 21, 2018 | 2650 | 2773 | 2650 | 2751 | 41,039 | +128.22(+4.89%) |
Aug 20, 2018 | 2616 | 2649 | 2615 | 2623 | 38,316 | -5.02(-0.19%) |
Aug 17, 2018 | 2639 | 2660 | 2599 | 2628 | 37,000 | -22.25(-0.84%) |
Aug 16, 2018 | 2687 | 2710 | 2635 | 2650 | 24,053 | -20.25(-0.76%) |
Aug 15, 2018 | 2687 | 2692 | 2626 | 2670 | 25,295 | -26.04(-0.97%) |
Aug 14, 2018 | 2665 | 2724 | 2647 | 2696 | 23,777 | +30.82(+1.16%) |
Aug 13, 2018 | 2698 | 2719 | 2620 | 2665 | 47,701 | -58.00(-2.13%) |
Aug 10, 2018 | 2740 | 2740 | 2700 | 2723 | 18,800 | -33.53(-1.22%) |
Aug 09, 2018 | 2736 | 2791 | 2730 | 2757 | 32,814 | +30.91(+1.13%) |
Aug 08, 2018 | 2742 | 2748 | 2720 | 2726 | 20,665 | -20.93(-0.76%) |
Aug 07, 2018 | 2695 | 2750 | 2689 | 2747 | 23,785 | +51.96(+1.93%) |
Aug 06, 2018 | 2683 | 2714 | 2641 | 2695 | 20,466 | +4.45(+0.17%) |
Aug 03, 2018 | 2740 | 2752 | 2683 | 2691 | 29,600 | -62.27(-2.26%) |
Aug 02, 2018 | 2709 | 2760 | 2693 | 2753 | 29,206 | +27.88(+1.02%) |
Aug 01, 2018 | 2760 | 2777 | 2694 | 2725 | 29,496 | -34.43(-1.25%) |
Jul 31, 2018 | 2712 | 2773 | 2694 | 2759 | 39,898 | +48.88(+1.80%) |
Jul 30, 2018 | 2800 | 2828 | 2711 | 2711 | 36,775 | -96.52(-3.44%) |
Jul 27, 2018 | 2840 | 2849 | 2763 | 2807 | 26,400 | -38.24(-1.34%) |
Jul 26, 2018 | 2775 | 2858 | 2766 | 2845 | 24,168 | +54.87(+1.97%) |
Jul 25, 2018 | 2824 | 2824 | 2740 | 2790 | 32,824 | -27.09(-0.96%) |
Jul 24, 2018 | 2920 | 2930 | 2815 | 2818 | 44,862 | -74.97(-2.59%) |
Jul 23, 2018 | 2905 | 2928 | 2855 | 2892 | 55,681 | -17.50(-0.60%) |
Jul 20, 2018 | 3173 | 2868 | 2910 | 62,067 | -263.29(-8.30%) | |
Jul 19, 2018 | 3139 | 3188 | 3134 | 3173 | 19,685 | +43.08(+1.38%) |
Jul 18, 2018 | 3155 | 3155 | 3075 | 3130 | 20,371 | -37.99(-1.20%) |
Jul 17, 2018 | 3057 | 3175 | 3057 | 3168 | 22,564 | +97.32(+3.17%) |
Jul 16, 2018 | 3076 | 3098 | 3058 | 3071 | 15,081 | -31.84(-1.03%) |
Jul 13, 2018 | 3081 | 3112 | 3068 | 3103 | 7,483 | +21.61(+0.70%) |
Jul 12, 2018 | 3057 | 3086 | 3020 | 3081 | 16,099 | +17.48(+0.57%) |
Jul 11, 2018 | 3077 | 3121 | 3056 | 3064 | 14,164 | -39.93(-1.29%) |
Jul 10, 2018 | 3060 | 3109 | 3055 | 3104 | 25,802 | +36.56(+1.19%) |
Jul 09, 2018 | 3027 | 3078 | 3019 | 3067 | 23,192 | +49.96(+1.66%) |
Jul 06, 2018 | 3054 | 3101 | 3015 | 3017 | 15,472 | -46.16(-1.51%) |
Jul 05, 2018 | 3060 | 3073 | 3014 | 3063 | 12,001 | +29.70(+0.98%) |
Jul 03, 2018 | 3034 | 3034 | 3034 | 0 | +42.86(+1.43%) |