Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 2994 | 3086 | 2922 | 2970 | 5,050 | -24.00(-0.80%) |
Jul 31, 2018 | 2934 | 3018 | 2916 | 2994 | 3,866 | +72.00(+2.46%) |
Jul 30, 2018 | 2862 | 3000 | 2862 | 2922 | 3,426 | +48.00(+1.67%) |
Jul 27, 2018 | 2994 | 3024 | 2856 | 2874 | 3,055 | -102.00(-3.43%) |
Jul 26, 2018 | 2910 | 2988 | 2828 | 2976 | 4,462 | +30.00(+1.02%) |
Jul 25, 2018 | 3444 | 3504 | 2799 | 2946 | 17,622 | -498.00(-14.46%) |
Jul 24, 2018 | 3402 | 3498 | 3396 | 3444 | 3,142 | +78.00(+2.32%) |
Jul 23, 2018 | 3438 | 3486 | 3360 | 3366 | 2,837 | -84.00(-2.43%) |
Jul 20, 2018 | 3504 | 3510 | 3426 | 3450 | 2,197 | -48.00(-1.37%) |
Jul 19, 2018 | 3444 | 3522 | 3414 | 3498 | 3,394 | +54.00(+1.57%) |
Jul 18, 2018 | 3540 | 3552 | 3420 | 3444 | 2,565 | -108.00(-3.04%) |
Jul 17, 2018 | 3594 | 3624 | 3552 | 3552 | 1,598 | -48.00(-1.33%) |
Jul 16, 2018 | 3582 | 3630 | 3549 | 3600 | 2,021 | +24.00(+0.67%) |
Jul 13, 2018 | 3600 | 3576 | 2,171 | +36.00(+1.02%) | ||
Jul 12, 2018 | 3558 | 3558 | 3462 | 3540 | 2,383 | +6.00(+0.17%) |
Jul 11, 2018 | 3576 | 3618 | 3441 | 3534 | 3,064 | -66.00(-1.83%) |
Jul 10, 2018 | 3642 | 3654 | 3576 | 3600 | 2,310 | -24.00(-0.66%) |
Jul 09, 2018 | 3690 | 3690 | 3594 | 3624 | 2,861 | -42.00(-1.15%) |
Jul 06, 2018 | 3630 | 3732 | 3618 | 3666 | 5,639 | +36.00(+0.99%) |
Jul 05, 2018 | 3528 | 3636 | 3516 | 3630 | 2,668 | +132.00(+3.77%) |
Jul 03, 2018 | 3498 | 3498 | 3498 | 0 | -90.00(-2.51%) |