Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1970 | 1986 | 1960 | 1979 | 417,666 | +14.63(+0.74%) |
Sep 27, 2018 | 1970 | 1985 | 1961 | 1964 | 346,677 | +1.82(+0.09%) |
Sep 26, 2018 | 1955 | 1981 | 1948 | 1962 | 304,189 | +12.47(+0.64%) |
Sep 25, 2018 | 1959 | 1968 | 1947 | 1950 | 380,976 | -3.74(-0.19%) |
Sep 24, 2018 | 1933 | 1968 | 1918 | 1954 | 439,583 | +2.01(+0.10%) |
Sep 21, 2018 | 1951 | 1957 | 1935 | 1952 | 598,928 | +8.98(+0.46%) |
Sep 20, 2018 | 1935 | 1954 | 1928 | 1943 | 329,286 | +20.91(+1.09%) |
Sep 19, 2018 | 1896 | 1928 | 1884 | 1922 | 268,962 | +15.63(+0.82%) |
Sep 18, 2018 | 1892 | 1913 | 1884 | 1906 | 299,443 | +20.30(+1.08%) |
Sep 17, 2018 | 1913 | 1915 | 1875 | 1886 | 418,657 | -25.45(-1.33%) |
Sep 14, 2018 | 1882 | 1914 | 1879 | 1911 | 392,902 | +33.58(+1.79%) |
Sep 13, 2018 | 1884 | 1904 | 1872 | 1878 | 393,617 | +6.51(+0.35%) |
Sep 12, 2018 | 1869 | 1885 | 1862 | 1871 | 504,914 | -4.84(-0.26%) |
Sep 11, 2018 | 1865 | 1883 | 1842 | 1876 | 377,123 | +5.16(+0.28%) |
Sep 10, 2018 | 1910 | 1911 | 1867 | 1871 | 391,995 | -25.99(-1.37%) |
Sep 07, 2018 | 1891 | 1918 | 1885 | 1897 | 348,990 | -7.67(-0.40%) |
Sep 06, 2018 | 1886 | 1906 | 1867 | 1905 | 412,909 | +17.28(+0.92%) |
Sep 05, 2018 | 1923 | 1923 | 1885 | 1887 | 531,464 | -33.10(-1.72%) |
Sep 04, 2018 | 1946 | 1946 | 1916 | 1920 | 390,732 | -26.12(-1.34%) |
Aug 31, 2018 | 1947 | 1947 | 1947 | 0 | +7.53(+0.39%) | |
Aug 30, 2018 | 1935 | 1953 | 1927 | 1939 | 267,537 | -0.03(-0.00%) |
Aug 29, 2018 | 1925 | 1948 | 1925 | 1939 | 272,131 | +12.77(+0.66%) |
Aug 28, 2018 | 1939 | 1940 | 1920 | 1926 | 265,783 | -4.46(-0.23%) |
Aug 27, 2018 | 1909 | 1934 | 1909 | 1931 | 341,714 | +32.28(+1.70%) |
Aug 24, 2018 | 1896 | 1914 | 1896 | 1898 | 412,452 | +8.42(+0.45%) |
Aug 23, 2018 | 1905 | 1925 | 1887 | 1890 | 428,091 | -22.05(-1.15%) |
Aug 22, 2018 | 1895 | 1921 | 1893 | 1912 | 462,726 | +18.87(+1.00%) |
Aug 21, 2018 | 1869 | 1897 | 1866 | 1893 | 558,839 | +39.38(+2.12%) |
Aug 20, 2018 | 1840 | 1874 | 1836 | 1854 | 494,556 | +17.88(+0.97%) |
Aug 17, 2018 | 1818 | 1838 | 1811 | 1836 | 616,874 | +15.65(+0.86%) |
Aug 16, 2018 | 1868 | 1880 | 1817 | 1820 | 943,810 | -38.40(-2.07%) |
Aug 15, 2018 | 1815 | 1867 | 1811 | 1859 | 688,004 | +29.86(+1.63%) |
Aug 14, 2018 | 1858 | 1863 | 1828 | 1829 | 690,386 | -20.66(-1.12%) |
Aug 13, 2018 | 1897 | 1900 | 1847 | 1850 | 660,424 | -43.29(-2.29%) |
Aug 10, 2018 | 1905 | 1915 | 1885 | 1893 | 938,896 | -44.61(-2.30%) |
Aug 09, 2018 | 1906 | 1952 | 1896 | 1937 | 1,684,552 | -102.35(-5.02%) |
Aug 08, 2018 | 2073 | 2080 | 2036 | 2040 | 557,308 | -32.91(-1.59%) |
Aug 07, 2018 | 2088 | 2104 | 2071 | 2073 | 399,377 | +2.14(+0.10%) |
Aug 06, 2018 | 2027 | 2082 | 2021 | 2071 | 404,786 | +46.02(+2.27%) |
Aug 03, 2018 | 2031 | 2035 | 2016 | 2025 | 304,376 | -3.35(-0.17%) |
Aug 02, 2018 | 2006 | 2033 | 1992 | 2028 | 376,462 | +9.91(+0.49%) |
Aug 01, 2018 | 2025 | 2044 | 2006 | 2018 | 290,909 | -5.57(-0.28%) |
Jul 31, 2018 | 2027 | 2037 | 2002 | 2024 | 281,421 | -1.18(-0.06%) |
Jul 30, 2018 | 2084 | 2090 | 2022 | 2025 | 376,815 | -54.99(-2.64%) |
Jul 27, 2018 | 2113 | 2126 | 2055 | 2080 | 521,932 | +1.90(+0.09%) |
Jul 26, 2018 | 2063 | 2081 | 2036 | 2078 | 455,941 | +17.39(+0.84%) |
Jul 25, 2018 | 2024 | 2063 | 2024 | 2060 | 340,027 | +39.34(+1.95%) |
Jul 24, 2018 | 2004 | 2045 | 2004 | 2021 | 338,955 | +30.20(+1.52%) |
Jul 23, 2018 | 2001 | 2005 | 1980 | 1991 | 330,982 | -13.66(-0.68%) |
Jul 20, 2018 | 2004 | 2020 | 1997 | 2005 | 360,325 | -0.93(-0.05%) |
Jul 19, 2018 | 2011 | 2016 | 1997 | 2005 | 348,090 | -13.27(-0.66%) |
Jul 18, 2018 | 2019 | 2030 | 2009 | 2019 | 266,504 | -6.60(-0.33%) |
Jul 17, 2018 | 1995 | 2041 | 1995 | 2025 | 353,462 | +10.50(+0.52%) |
Jul 16, 2018 | 2026 | 2029 | 2010 | 2015 | 412,253 | -11.41(-0.56%) |
Jul 13, 2018 | 2048 | 2048 | 2023 | 2026 | 272,215 | -25.61(-1.25%) |
Jul 12, 2018 | 2065 | 2037 | 2052 | 358,005 | +4.25(+0.21%) | |
Jul 11, 2018 | 2052 | 2054 | 2022 | 2048 | 333,805 | -11.16(-0.54%) |
Jul 10, 2018 | 2081 | 2082 | 2050 | 2059 | 285,806 | -17.57(-0.85%) |
Jul 09, 2018 | 2090 | 2094 | 2072 | 2076 | 285,996 | -5.26(-0.25%) |
Jul 06, 2018 | 2072 | 2084 | 2058 | 2082 | 253,582 | +17.73(+0.86%) |
Jul 05, 2018 | 2068 | 2070 | 2046 | 2064 | 248,884 | +8.90(+0.43%) |
Jul 03, 2018 | 2055 | 2055 | 2055 | 0 | +12.26(+0.60%) |