Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 754.57 | 764.05 | 693.90 | 739.40 | 81,230 | +13.27(+1.83%) |
Dec 28, 2018 | 786.80 | 794.38 | 712.86 | 726.13 | 79,796 | -39.81(-5.20%) |
Dec 27, 2018 | 693.90 | 765.95 | 668.31 | 765.95 | 85,486 | +16.52(+2.20%) |
Dec 26, 2018 | 624.37 | 752.27 | 558.99 | 749.43 | 145,864 | +161.06(+27.38%) |
Dec 24, 2018 | 644.26 | 649.00 | 587.42 | 588.37 | 43,992 | -80.53(-12.04%) |
Dec 21, 2018 | 731.43 | 744.69 | 656.58 | 668.90 | 57,358 | -51.16(-7.11%) |
Dec 20, 2018 | 774.06 | 823.33 | 704.90 | 720.06 | 68,095 | -89.06(-11.01%) |
Dec 19, 2018 | 865.97 | 919.02 | 790.17 | 809.12 | 60,079 | -40.74(-4.79%) |
Dec 18, 2018 | 934.18 | 946.50 | 832.81 | 849.86 | 41,741 | -73.90(-8.00%) |
Dec 17, 2018 | 1011 | 1044 | 909.55 | 923.76 | 54,888 | -92.85(-9.13%) |
Dec 14, 2018 | 1144 | 1146 | 1005 | 1017 | 60,537 | -162.01(-13.75%) |
Dec 13, 2018 | 1194 | 1213 | 1146 | 1179 | 44,875 | -20.85(-1.74%) |
Dec 12, 2018 | 1229 | 1290 | 1189 | 1199 | 40,299 | +20.85(+1.77%) |
Dec 11, 2018 | 1264 | 1269 | 1149 | 1179 | 38,889 | -9.48(-0.80%) |
Dec 10, 2018 | 1267 | 1302 | 1127 | 1188 | 57,114 | -128.85(-9.78%) |
Dec 07, 2018 | 1448 | 1498 | 1305 | 1317 | 51,010 | -16.11(-1.21%) |
Dec 06, 2018 | 1416 | 1433 | 1218 | 1333 | 93,262 | -140.22(-9.52%) |
Dec 04, 2018 | 1622 | 1660 | 1469 | 1473 | 34,143 | -168.65(-10.27%) |
Dec 03, 2018 | 1628 | 1658 | 1550 | 1642 | 29,574 | +146.86(+9.82%) |
Nov 30, 2018 | 1508 | 1530 | 1432 | 1495 | 38,000 | -66.32(-4.25%) |
Nov 29, 2018 | 1550 | 1606 | 1505 | 1561 | 23,032 | +34.11(+2.23%) |
Nov 28, 2018 | 1467 | 1535 | 1392 | 1527 | 40,048 | +58.74(+4.00%) |
Nov 27, 2018 | 1528 | 1554 | 1424 | 1469 | 29,797 | -62.53(-4.08%) |
Nov 26, 2018 | 1523 | 1577 | 1490 | 1531 | 23,142 | +72.00(+4.93%) |
Nov 23, 2018 | 1428 | 1516 | 1428 | 1459 | 25,495 | -179.07(-10.93%) |
Nov 21, 2018 | 1638 | 1638 | 1638 | 0 | +109.91(+7.19%) | |
Nov 20, 2018 | 1665 | 1673 | 1493 | 1528 | 47,982 | -251.08(-14.11%) |
Nov 19, 2018 | 1755 | 1814 | 1705 | 1779 | 17,713 | -35.05(-1.93%) |
Nov 16, 2018 | 1860 | 1898 | 1736 | 1814 | 19,444 | -11.37(-0.62%) |
Nov 15, 2018 | 1712 | 1834 | 1679 | 1826 | 21,506 | +82.43(+4.73%) |
Nov 14, 2018 | 1886 | 1913 | 1676 | 1743 | 36,305 | -0.95(-0.05%) |
Nov 13, 2018 | 1882 | 1938 | 1715 | 1744 | 28,426 | -135.48(-7.21%) |
Nov 12, 2018 | 2172 | 2200 | 1871 | 1880 | 27,799 | -228.34(-10.83%) |
Nov 09, 2018 | 2009 | 2141 | 1923 | 2108 | 24,055 | -1.89(-0.09%) |
Nov 08, 2018 | 2331 | 2359 | 2088 | 2110 | 21,472 | -253.92(-10.74%) |
Nov 07, 2018 | 2344 | 2448 | 2247 | 2364 | 32,467 | +162.96(+7.40%) |
Nov 06, 2018 | 2274 | 2291 | 2122 | 2201 | 21,883 | -57.79(-2.56%) |
Nov 05, 2018 | 2179 | 2283 | 2160 | 2259 | 21,605 | +179.06(+8.61%) |
Nov 02, 2018 | 2217 | 2264 | 2017 | 2080 | 23,806 | -109.90(-5.02%) |
Nov 01, 2018 | 2107 | 2235 | 2037 | 2190 | 18,608 | +111.80(+5.38%) |
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%) |