Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2019 | 2226 | 2019 | 2078 | 32,432 | +113.69(+5.79%) |
Oct 30, 2018 | 1774 | 1971 | 1757 | 1964 | 20,176 | +130.75(+7.13%) |
Oct 29, 2018 | 2088 | 2099 | 1734 | 1833 | 21,224 | -224.54(-10.91%) |
Oct 26, 2018 | 2044 | 2161 | 1912 | 2058 | 23,105 | -78.64(-3.68%) |
Oct 25, 2018 | 2132 | 2195 | 2038 | 2136 | 22,862 | +106.11(+5.23%) |
Oct 24, 2018 | 2541 | 2551 | 2028 | 2030 | 29,895 | -448.14(-18.08%) |
Oct 23, 2018 | 2545 | 2563 | 2363 | 2479 | 27,475 | -288.02(-10.41%) |
Oct 22, 2018 | 2894 | 2921 | 2710 | 2767 | 14,864 | -137.38(-4.73%) |
Oct 19, 2018 | 3029 | 3079 | 2867 | 2904 | 16,589 | -103.28(-3.43%) |
Oct 18, 2018 | 3023 | 3091 | 2928 | 3007 | 14,673 | -144.96(-4.60%) |
Oct 17, 2018 | 3260 | 3321 | 3042 | 3152 | 14,656 | -188.54(-5.64%) |
Oct 16, 2018 | 3229 | 3362 | 3164 | 3341 | 10,657 | +143.07(+4.47%) |
Oct 15, 2018 | 3217 | 3296 | 3102 | 3198 | 10,517 | +19.89(+0.63%) |
Oct 12, 2018 | 3231 | 3258 | 2982 | 3178 | 13,347 | +111.80(+3.65%) |
Oct 11, 2018 | 3276 | 3370 | 3021 | 3066 | 16,671 | -301.29(-8.95%) |
Oct 10, 2018 | 3894 | 3922 | 3356 | 3367 | 16,224 | -547.62(-13.99%) |
Oct 09, 2018 | 3785 | 4032 | 3782 | 3915 | 7,836 | +152.54(+4.05%) |
Oct 08, 2018 | 3723 | 3813 | 3610 | 3762 | 5,051 | -61.59(-1.61%) |
Oct 05, 2018 | 3876 | 3948 | 3697 | 3824 | 6,125 | -53.05(-1.37%) |
Oct 04, 2018 | 3999 | 4147 | 3813 | 3877 | 8,700 | -219.81(-5.37%) |
Oct 03, 2018 | 3849 | 4111 | 3812 | 4097 | 7,849 | +296.55(+7.80%) |
Oct 02, 2018 | 3879 | 3915 | 3698 | 3800 | 6,737 | -72.95(-1.88%) |
Oct 01, 2018 | 3804 | 3946 | 3754 | 3873 | 5,564 | +120.32(+3.21%) |
Sep 28, 2018 | 3679 | 3875 | 3675 | 3753 | 6,788 | +26.53(+0.71%) |
Sep 27, 2018 | 3744 | 3757 | 3657 | 3726 | 4,950 | +94.75(+2.61%) |
Sep 26, 2018 | 3756 | 3813 | 3617 | 3632 | 7,884 | -214.13(-5.57%) |
Sep 25, 2018 | 3881 | 3960 | 3831 | 3846 | 6,900 | +61.52(+1.63%) |
Sep 24, 2018 | 3721 | 3837 | 3652 | 3784 | 12,146 | +232.07(+6.53%) |
Sep 21, 2018 | 3516 | 3591 | 3451 | 3552 | 7,740 | +90.93(+2.63%) |
Sep 20, 2018 | 3544 | 3584 | 3427 | 3461 | 6,672 | -28.41(-0.81%) |
Sep 19, 2018 | 3364 | 3527 | 3354 | 3490 | 7,038 | +109.88(+3.25%) |
Sep 18, 2018 | 3322 | 3452 | 3321 | 3380 | 8,569 | +133.55(+4.11%) |
Sep 17, 2018 | 3296 | 3339 | 3217 | 3246 | 5,643 | -11.36(-0.35%) |
Sep 14, 2018 | 3225 | 3347 | 3204 | 3258 | 6,794 | +31.26(+0.97%) |
Sep 13, 2018 | 3220 | 3273 | 3097 | 3226 | 9,508 | -52.10(-1.59%) |
Sep 12, 2018 | 3260 | 3361 | 3200 | 3278 | 13,982 | +126.93(+4.03%) |
Sep 11, 2018 | 2961 | 3200 | 2920 | 3151 | 11,753 | +176.18(+5.92%) |
Sep 10, 2018 | 3025 | 3061 | 2953 | 2975 | 8,567 | +12.31(+0.42%) |
Sep 07, 2018 | 2960 | 3001 | 2848 | 2963 | 12,080 | -84.30(-2.77%) |
Sep 06, 2018 | 3315 | 3344 | 3004 | 3047 | 17,035 | -306.90(-9.15%) |
Sep 05, 2018 | 3353 | 3384 | 3187 | 3354 | 8,628 | -68.20(-1.99%) |
Sep 04, 2018 | 3609 | 3647 | 3375 | 3422 | 11,385 | -118.40(-3.34%) |
Aug 31, 2018 | 3541 | 3541 | 3541 | 0 | -65.36(-1.81%) | |
Aug 30, 2018 | 3571 | 3626 | 3478 | 3606 | 8,358 | +51.15(+1.44%) |
Aug 29, 2018 | 3495 | 3603 | 3404 | 3555 | 10,098 | +139.24(+4.08%) |
Aug 28, 2018 | 3506 | 3555 | 3347 | 3416 | 6,211 | -86.20(-2.46%) |
Aug 27, 2018 | 3505 | 3578 | 3466 | 3502 | 6,469 | +39.79(+1.15%) |
Aug 24, 2018 | 3478 | 3552 | 3426 | 3462 | 8,955 | +107.98(+3.22%) |
Aug 23, 2018 | 3315 | 3372 | 3254 | 3354 | 6,308 | -30.31(-0.90%) |
Aug 22, 2018 | 3315 | 3412 | 3292 | 3384 | 11,863 | +182.81(+5.71%) |
Aug 21, 2018 | 3105 | 3267 | 3105 | 3202 | 12,267 | +178.08(+5.89%) |
Aug 20, 2018 | 2921 | 3053 | 2917 | 3024 | 7,209 | +84.31(+2.87%) |
Aug 17, 2018 | 2942 | 2991 | 2887 | 2939 | 11,334 | +52.09(+1.80%) |
Aug 16, 2018 | 2870 | 2948 | 2834 | 2887 | 11,938 | +68.20(+2.42%) |
Aug 15, 2018 | 3150 | 3164 | 2731 | 2819 | 29,989 | -446.14(-13.66%) |
Aug 14, 2018 | 3305 | 3335 | 3187 | 3265 | 9,247 | +80.51(+2.53%) |
Aug 13, 2018 | 3391 | 3448 | 3178 | 3185 | 15,280 | -249.12(-7.26%) |
Aug 10, 2018 | 3368 | 3452 | 3294 | 3434 | 12,419 | +85.25(+2.55%) |
Aug 09, 2018 | 3455 | 3469 | 3320 | 3348 | 11,644 | -87.14(-2.54%) |
Aug 08, 2018 | 3506 | 3535 | 3346 | 3436 | 21,855 | -166.71(-4.63%) |
Aug 07, 2018 | 3714 | 3747 | 3595 | 3602 | 10,018 | +7.57(+0.21%) |
Aug 06, 2018 | 3582 | 3687 | 3491 | 3595 | 15,969 | +81.47(+2.32%) |
Aug 03, 2018 | 3628 | 3659 | 3429 | 3513 | 17,926 | -123.14(-3.39%) |
Aug 02, 2018 | 3519 | 3668 | 3434 | 3636 | 14,816 | +33.15(+0.92%) |