Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1965 | 1981 | 1955 | 1974 | 418,627 | +14.59(+0.74%) |
Sep 27, 2018 | 1965 | 1980 | 1956 | 1960 | 347,475 | +1.82(+0.09%) |
Sep 26, 2018 | 1951 | 1977 | 1944 | 1958 | 304,889 | +12.44(+0.64%) |
Sep 25, 2018 | 1955 | 1963 | 1943 | 1946 | 381,853 | -3.73(-0.19%) |
Sep 24, 2018 | 1929 | 1964 | 1914 | 1949 | 440,594 | +2.01(+0.10%) |
Sep 21, 2018 | 1947 | 1953 | 1930 | 1947 | 600,307 | +8.95(+0.46%) |
Sep 20, 2018 | 1931 | 1949 | 1924 | 1938 | 330,044 | +20.86(+1.09%) |
Sep 19, 2018 | 1892 | 1924 | 1879 | 1917 | 269,581 | +15.60(+0.82%) |
Sep 18, 2018 | 1887 | 1909 | 1880 | 1902 | 300,132 | +20.25(+1.08%) |
Sep 17, 2018 | 1909 | 1911 | 1870 | 1882 | 419,621 | -25.39(-1.33%) |
Sep 14, 2018 | 1878 | 1909 | 1874 | 1907 | 393,807 | +33.50(+1.79%) |
Sep 13, 2018 | 1880 | 1900 | 1867 | 1873 | 394,523 | +6.50(+0.35%) |
Sep 12, 2018 | 1864 | 1880 | 1858 | 1867 | 506,077 | -4.83(-0.26%) |
Sep 11, 2018 | 1861 | 1878 | 1837 | 1872 | 377,991 | +5.14(+0.28%) |
Sep 10, 2018 | 1906 | 1907 | 1863 | 1867 | 392,897 | -25.92(-1.37%) |
Sep 07, 2018 | 1886 | 1914 | 1880 | 1893 | 349,794 | -7.65(-0.40%) |
Sep 06, 2018 | 1882 | 1902 | 1863 | 1900 | 413,860 | +17.23(+0.92%) |
Sep 05, 2018 | 1919 | 1919 | 1880 | 1883 | 532,687 | -33.02(-1.72%) |
Sep 04, 2018 | 1941 | 1942 | 1912 | 1916 | 391,631 | -26.06(-1.34%) |
Aug 31, 2018 | 1942 | 1942 | 1942 | 0 | +7.52(+0.39%) | |
Aug 30, 2018 | 1930 | 1948 | 1922 | 1935 | 268,153 | -0.03(-0.00%) |
Aug 29, 2018 | 1920 | 1944 | 1920 | 1935 | 272,758 | +12.73(+0.66%) |
Aug 28, 2018 | 1934 | 1935 | 1916 | 1922 | 266,395 | -4.45(-0.23%) |
Aug 27, 2018 | 1905 | 1929 | 1905 | 1926 | 342,500 | +32.21(+1.70%) |
Aug 24, 2018 | 1891 | 1910 | 1891 | 1894 | 413,402 | +8.40(+0.45%) |
Aug 23, 2018 | 1901 | 1921 | 1883 | 1886 | 429,077 | -22.00(-1.15%) |
Aug 22, 2018 | 1890 | 1917 | 1889 | 1908 | 463,791 | +18.83(+1.00%) |
Aug 21, 2018 | 1865 | 1892 | 1862 | 1889 | 560,125 | +39.29(+2.12%) |
Aug 20, 2018 | 1835 | 1870 | 1832 | 1850 | 495,694 | +17.83(+0.97%) |
Aug 17, 2018 | 1813 | 1834 | 1807 | 1832 | 618,294 | +15.62(+0.86%) |
Aug 16, 2018 | 1864 | 1875 | 1813 | 1816 | 945,982 | -38.31(-2.07%) |
Aug 15, 2018 | 1811 | 1863 | 1807 | 1854 | 689,587 | +29.79(+1.63%) |
Aug 14, 2018 | 1854 | 1859 | 1824 | 1825 | 691,975 | -20.61(-1.12%) |
Aug 13, 2018 | 1893 | 1896 | 1843 | 1845 | 661,944 | -43.19(-2.29%) |
Aug 10, 2018 | 1901 | 1910 | 1881 | 1888 | 941,057 | -44.51(-2.30%) |
Aug 09, 2018 | 1902 | 1947 | 1892 | 1933 | 1,688,430 | -102.12(-5.02%) |
Aug 08, 2018 | 2068 | 2075 | 2032 | 2035 | 558,591 | -32.83(-1.59%) |
Aug 07, 2018 | 2083 | 2099 | 2066 | 2068 | 400,296 | +2.13(+0.10%) |
Aug 06, 2018 | 2022 | 2078 | 2017 | 2066 | 405,717 | +45.92(+2.27%) |
Aug 03, 2018 | 2026 | 2030 | 2011 | 2020 | 305,077 | -3.34(-0.17%) |
Aug 02, 2018 | 2001 | 2028 | 1987 | 2023 | 377,329 | +9.89(+0.49%) |
Aug 01, 2018 | 2021 | 2039 | 2002 | 2013 | 291,579 | -5.56(-0.28%) |
Jul 31, 2018 | 2023 | 2033 | 1998 | 2019 | 282,069 | -1.18(-0.06%) |
Jul 30, 2018 | 2079 | 2085 | 2017 | 2020 | 377,683 | -54.86(-2.64%) |
Jul 27, 2018 | 2108 | 2122 | 2050 | 2075 | 523,133 | +1.89(+0.09%) |
Jul 26, 2018 | 2058 | 2076 | 2031 | 2073 | 456,991 | +17.35(+0.84%) |
Jul 25, 2018 | 2020 | 2058 | 2019 | 2056 | 340,810 | +39.25(+1.95%) |
Jul 24, 2018 | 1999 | 2040 | 1999 | 2016 | 339,735 | +30.14(+1.52%) |
Jul 23, 2018 | 1996 | 2001 | 1975 | 1986 | 331,744 | -13.64(-0.68%) |
Jul 20, 2018 | 1999 | 2016 | 1993 | 2000 | 361,155 | -0.92(-0.05%) |
Jul 19, 2018 | 2007 | 2011 | 1993 | 2001 | 348,891 | -13.25(-0.66%) |
Jul 18, 2018 | 2015 | 2025 | 2004 | 2014 | 267,117 | -6.58(-0.33%) |
Jul 17, 2018 | 1991 | 2037 | 1990 | 2021 | 354,275 | +10.47(+0.52%) |
Jul 16, 2018 | 2021 | 2024 | 2006 | 2010 | 413,202 | -11.38(-0.56%) |
Jul 13, 2018 | 2043 | 2043 | 2018 | 2022 | 272,842 | -25.55(-1.25%) |
Jul 12, 2018 | 2060 | 2033 | 2047 | 358,829 | +4.24(+0.21%) | |
Jul 11, 2018 | 2047 | 2049 | 2017 | 2043 | 334,573 | -11.13(-0.54%) |
Jul 10, 2018 | 2076 | 2078 | 2045 | 2054 | 286,464 | -17.53(-0.85%) |
Jul 09, 2018 | 2085 | 2089 | 2067 | 2072 | 286,654 | -5.25(-0.25%) |
Jul 06, 2018 | 2067 | 2079 | 2053 | 2077 | 254,165 | +17.69(+0.86%) |
Jul 05, 2018 | 2063 | 2065 | 2041 | 2059 | 249,457 | +8.88(+0.43%) |
Jul 03, 2018 | 2050 | 2050 | 2050 | 0 | +12.23(+0.60%) |