Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1027 | 1033 | 1011 | 1019 | 210,106 | +0.91(+0.09%) |
Sep 27, 2018 | 1030 | 1034 | 1007 | 1018 | 193,154 | -27.44(-2.62%) |
Sep 26, 2018 | 1045 | 1050 | 1015 | 1046 | 221,903 | -0.30(-0.03%) |
Sep 25, 2018 | 1052 | 1062 | 1043 | 1046 | 106,902 | -0.91(-0.09%) |
Sep 24, 2018 | 1082 | 1094 | 1049 | 1047 | 159,200 | -12.73(-1.20%) |
Sep 21, 2018 | 1032 | 1063 | 1029 | 1060 | 174,139 | +18.19(+1.75%) |
Sep 20, 2018 | 1055 | 1063 | 1037 | 1041 | 219,002 | -35.48(-3.29%) |
Sep 19, 2018 | 1073 | 1098 | 1066 | 1077 | 179,107 | +3.64(+0.34%) |
Sep 18, 2018 | 1098 | 1100 | 1058 | 1073 | 246,407 | -28.19(-2.56%) |
Sep 17, 2018 | 1061 | 1104 | 1059 | 1101 | 169,201 | +46.38(+4.40%) |
Sep 14, 2018 | 1044 | 1068 | 1039 | 1055 | 126,227 | +7.28(+0.69%) |
Sep 13, 2018 | 1060 | 1061 | 1040 | 1048 | 155,511 | -31.83(-2.95%) |
Sep 12, 2018 | 1075 | 1107 | 1072 | 1080 | 210,003 | +10.00(+0.93%) |
Sep 11, 2018 | 1110 | 1117 | 1064 | 1070 | 148,452 | -24.56(-2.24%) |
Sep 10, 2018 | 1088 | 1113 | 1085 | 1094 | 136,362 | -9.09(-0.82%) |
Sep 07, 2018 | 1117 | 1119 | 1078 | 1103 | 218,909 | +10.91(+1.00%) |
Sep 06, 2018 | 1062 | 1114 | 1059 | 1092 | 311,747 | +27.29(+2.56%) |
Sep 05, 2018 | 1030 | 1074 | 1029 | 1065 | 258,531 | +40.93(+4.00%) |
Sep 04, 2018 | 1020 | 1040 | 1015 | 1024 | 160,655 | +13.64(+1.35%) |
Aug 31, 2018 | 1010 | 1010 | 1010 | 0 | -3.64(-0.36%) | |
Aug 30, 2018 | 1015 | 1025 | 996.84 | 1014 | 216,027 | +6.37(+0.63%) |
Aug 29, 2018 | 1040 | 1040 | 1007 | 1008 | 236,687 | -37.29(-3.57%) |
Aug 28, 2018 | 1041 | 1051 | 1037 | 1045 | 120,976 | -4.55(-0.43%) |
Aug 27, 2018 | 1065 | 1071 | 1050 | 1050 | 159,837 | -31.83(-2.94%) |
Aug 24, 2018 | 1102 | 1102 | 1080 | 1081 | 143,789 | -30.93(-2.78%) |
Aug 23, 2018 | 1112 | 1118 | 1090 | 1112 | 150,930 | +5.46(+0.49%) |
Aug 22, 2018 | 1128 | 1131 | 1103 | 1107 | 109,978 | -12.73(-1.14%) |
Aug 21, 2018 | 1122 | 1124 | 1100 | 1120 | 125,653 | -11.83(-1.05%) |
Aug 20, 2018 | 1121 | 1146 | 1121 | 1131 | 114,639 | +2.73(+0.24%) |
Aug 17, 2018 | 1139 | 1159 | 1121 | 1129 | 147,533 | -1.82(-0.16%) |
Aug 16, 2018 | 1115 | 1136 | 1107 | 1131 | 127,047 | -8.18(-0.72%) |
Aug 15, 2018 | 1124 | 1160 | 1115 | 1139 | 272,064 | +38.20(+3.47%) |
Aug 14, 2018 | 1108 | 1126 | 1095 | 1101 | 132,571 | -19.10(-1.71%) |
Aug 13, 2018 | 1111 | 1121 | 1090 | 1120 | 195,245 | +3.64(+0.33%) |
Aug 10, 2018 | 1112 | 1129 | 1103 | 1116 | 192,201 | +24.55(+2.25%) |
Aug 09, 2018 | 1091 | 1096 | 1079 | 1091 | 129,651 | +0.91(+0.08%) |
Aug 08, 2018 | 1097 | 1106 | 1082 | 1091 | 119,473 | -1.82(-0.17%) |
Aug 07, 2018 | 1095 | 1102 | 1086 | 1092 | 122,988 | -10.91(-0.99%) |
Aug 06, 2018 | 1127 | 1131 | 1103 | 1103 | 124,704 | -20.92(-1.86%) |
Aug 03, 2018 | 1128 | 1143 | 1123 | 1124 | 124,482 | -10.01(-0.88%) |
Aug 02, 2018 | 1207 | 1209 | 1130 | 1134 | 212,075 | -47.29(-4.00%) |
Aug 01, 2018 | 1187 | 1201 | 1171 | 1181 | 199,875 | -17.28(-1.44%) |
Jul 31, 2018 | 1210 | 1229 | 1181 | 1199 | 207,145 | -22.74(-1.86%) |
Jul 30, 2018 | 1171 | 1239 | 1171 | 1221 | 268,245 | +50.02(+4.27%) |
Jul 27, 2018 | 1106 | 1191 | 1104 | 1171 | 245,065 | +47.30(+4.21%) |
Jul 26, 2018 | 1131 | 1111 | 1124 | 150,894 | +47.29(+4.39%) | |
Jul 25, 2018 | 1123 | 1124 | 1075 | 1077 | 202,801 | -47.29(-4.21%) |
Jul 24, 2018 | 1103 | 1139 | 1091 | 1124 | 215,108 | -14.55(-1.28%) |
Jul 23, 2018 | 1158 | 1173 | 1137 | 1139 | 103,851 | -10.92(-0.95%) |
Jul 20, 2018 | 1138 | 1153 | 1126 | 1150 | 122,896 | +1.82(+0.16%) |
Jul 19, 2018 | 1143 | 1151 | 1131 | 1148 | 140,944 | +18.19(+1.61%) |
Jul 18, 2018 | 1124 | 1140 | 1120 | 1130 | 91,416 | +7.28(+0.65%) |
Jul 17, 2018 | 1180 | 1180 | 1116 | 1122 | 189,316 | -22.74(-1.99%) |
Jul 16, 2018 | 1136 | 1151 | 1130 | 1145 | 103,255 | +9.10(+0.80%) |
Jul 13, 2018 | 1136 | 130,918 | -3.64(-0.32%) | |||
Jul 12, 2018 | 1183 | 1186 | 1139 | 1140 | 194,743 | -60.94(-5.08%) |
Jul 11, 2018 | 1210 | 1212 | 1187 | 1201 | 201,045 | +19.10(+1.62%) |
Jul 10, 2018 | 1181 | 1194 | 1173 | 1181 | 129,190 | -1.82(-0.15%) |
Jul 09, 2018 | 1199 | 1212 | 1183 | 1183 | 135,663 | -35.47(-2.91%) |
Jul 06, 2018 | 1275 | 1214 | 1219 | 184,069 | -56.39(-4.42%) | |
Jul 05, 2018 | 1320 | 1272 | 1275 | 184,597 | -49.12(-3.71%) | |
Jul 03, 2018 | 1324 | 1324 | 1324 | 0 | +45.48(+3.56%) |