Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2018 | 2353 | 2400 | 2309 | 2372 | 3,747 | +14.40(+0.61%) |
Sep 28, 2018 | 2376 | 2394 | 2328 | 2358 | 3,760 | -12.00(-0.51%) |
Sep 27, 2018 | 2304 | 2394 | 2284 | 2370 | 2,948 | +60.00(+2.60%) |
Sep 26, 2018 | 2238 | 2358 | 2238 | 2310 | 5,492 | +84.00(+3.77%) |
Sep 25, 2018 | 2250 | 2292 | 2220 | 2226 | 4,417 | -24.00(-1.07%) |
Sep 24, 2018 | 2172 | 2274 | 2172 | 2250 | 6,143 | +66.00(+3.02%) |
Sep 21, 2018 | 2178 | 2244 | 2130 | 2184 | 31,524 | +6.00(+0.28%) |
Sep 20, 2018 | 2154 | 2190 | 2106 | 2178 | 3,769 | +18.00(+0.83%) |
Sep 19, 2018 | 2130 | 2226 | 2130 | 2160 | 4,824 | +24.00(+1.12%) |
Sep 18, 2018 | 2088 | 2142 | 2034 | 2136 | 6,533 | +48.00(+2.30%) |
Sep 17, 2018 | 2076 | 2136 | 1950 | 2088 | 7,331 | +18.00(+0.87%) |
Sep 14, 2018 | 2148 | 2184 | 2064 | 2070 | 6,571 | -96.00(-4.43%) |
Sep 13, 2018 | 1890 | 2178 | 1872 | 2166 | 23,364 | -54.00(-2.43%) |
Sep 12, 2018 | 2280 | 2310 | 2106 | 2220 | 19,028 | -90.00(-3.90%) |
Sep 11, 2018 | 2508 | 2514 | 2274 | 2310 | 15,337 | -186.00(-7.45%) |
Sep 10, 2018 | 3336 | 3342 | 2478 | 2496 | 30,536 | -810.00(-24.50%) |
Sep 07, 2018 | 3312 | 3336 | 3258 | 3306 | 1,943 | -30.00(-0.90%) |
Sep 06, 2018 | 3384 | 3420 | 3258 | 3336 | 3,336 | -48.00(-1.42%) |
Sep 05, 2018 | 3396 | 3444 | 3305 | 3384 | 4,747 | -6.00(-0.18%) |
Sep 04, 2018 | 3462 | 3480 | 3372 | 3390 | 5,227 | -66.00(-1.91%) |
Aug 31, 2018 | 3456 | 3456 | 3456 | 0 | +30.00(+0.88%) | |
Aug 30, 2018 | 3432 | 3468 | 3396 | 3426 | 2,880 | -6.00(-0.17%) |
Aug 29, 2018 | 3504 | 3522 | 3414 | 3432 | 2,439 | -36.00(-1.04%) |
Aug 28, 2018 | 3498 | 3570 | 3468 | 3468 | 1,800 | -36.00(-1.03%) |
Aug 27, 2018 | 3498 | 3510 | 3420 | 3504 | 2,432 | +36.00(+1.04%) |
Aug 24, 2018 | 3462 | 3492 | 3420 | 3468 | 4,166 | +0.00(+0.00%) |
Aug 23, 2018 | 3516 | 3522 | 3408 | 3468 | 3,385 | -30.00(-0.86%) |
Aug 22, 2018 | 3468 | 3552 | 3426 | 3498 | 3,754 | +30.00(+0.87%) |
Aug 21, 2018 | 3402 | 3498 | 3402 | 3468 | 2,551 | +66.00(+1.94%) |
Aug 20, 2018 | 3396 | 3420 | 3348 | 3402 | 2,000 | +18.00(+0.53%) |
Aug 17, 2018 | 3336 | 3420 | 3294 | 3384 | 1,913 | +42.00(+1.26%) |
Aug 16, 2018 | 3366 | 3384 | 3264 | 3342 | 2,067 | -12.00(-0.36%) |
Aug 15, 2018 | 3390 | 3410 | 3312 | 3354 | 2,074 | -60.00(-1.76%) |
Aug 14, 2018 | 3414 | 3492 | 3354 | 3414 | 2,869 | +84.00(+2.52%) |
Aug 13, 2018 | 3228 | 3348 | 3210 | 3330 | 3,478 | +102.00(+3.16%) |
Aug 10, 2018 | 3204 | 3264 | 3168 | 3228 | 1,651 | +18.00(+0.56%) |
Aug 09, 2018 | 3180 | 3264 | 3096 | 3210 | 2,305 | +18.00(+0.56%) |
Aug 08, 2018 | 3222 | 3234 | 3180 | 3192 | 2,027 | -30.00(-0.93%) |
Aug 07, 2018 | 3258 | 3288 | 3174 | 3222 | 2,511 | -36.00(-1.10%) |
Aug 06, 2018 | 3132 | 3354 | 3114 | 3258 | 4,581 | +108.00(+3.43%) |
Aug 03, 2018 | 3138 | 3378 | 3102 | 3150 | 5,457 | +30.00(+0.96%) |
Aug 02, 2018 | 3300 | 3378 | 2913 | 3120 | 6,342 | +150.00(+5.05%) |