Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2274 | 2290 | 2175 | 2239 | 35,185 | -3.01(-0.13%) |
Oct 30, 2018 | 2166 | 2284 | 2166 | 2242 | 37,279 | +67.54(+3.11%) |
Oct 29, 2018 | 2270 | 2270 | 2124 | 2174 | 34,021 | -37.30(-1.69%) |
Oct 26, 2018 | 2123 | 2292 | 2123 | 2212 | 45,800 | +47.54(+2.20%) |
Oct 25, 2018 | 2127 | 2198 | 2101 | 2164 | 46,964 | +62.88(+2.99%) |
Oct 24, 2018 | 2172 | 2250 | 2101 | 2101 | 40,599 | -71.86(-3.31%) |
Oct 23, 2018 | 2111 | 2241 | 2096 | 2173 | 69,951 | +43.34(+2.03%) |
Oct 22, 2018 | 2171 | 2223 | 2114 | 2130 | 49,171 | -40.10(-1.85%) |
Oct 19, 2018 | 2185 | 2200 | 2136 | 2170 | 42,200 | +4.57(+0.21%) |
Oct 18, 2018 | 2175 | 2197 | 2041 | 2165 | 95,202 | -84.94(-3.77%) |
Oct 17, 2018 | 2245 | 2258 | 2167 | 2250 | 44,052 | -12.15(-0.54%) |
Oct 16, 2018 | 2231 | 2284 | 2220 | 2263 | 52,679 | +28.52(+1.28%) |
Oct 15, 2018 | 2242 | 2254 | 2210 | 2234 | 21,743 | -12.66(-0.56%) |
Oct 12, 2018 | 2300 | 2300 | 2190 | 2247 | 31,100 | -26.22(-1.15%) |
Oct 11, 2018 | 2320 | 2349 | 2270 | 2273 | 23,120 | -76.41(-3.25%) |
Oct 10, 2018 | 2371 | 2433 | 2343 | 2349 | 54,063 | -24.18(-1.02%) |
Oct 09, 2018 | 2436 | 2449 | 2373 | 2373 | 55,017 | -74.35(-3.04%) |
Oct 08, 2018 | 2396 | 2475 | 2382 | 2448 | 25,597 | +46.24(+1.93%) |
Oct 05, 2018 | 2393 | 2434 | 2321 | 2402 | 41,100 | +12.93(+0.54%) |
Oct 04, 2018 | 2408 | 2414 | 2350 | 2389 | 28,605 | -34.85(-1.44%) |
Oct 03, 2018 | 2486 | 2491 | 2400 | 2424 | 33,511 | -56.26(-2.27%) |
Oct 02, 2018 | 2466 | 2515 | 2466 | 2480 | 32,195 | +1.61(+0.06%) |
Oct 01, 2018 | 2475 | 2508 | 2471 | 2478 | 22,027 | +7.35(+0.30%) |
Sep 28, 2018 | 2544 | 2574 | 2465 | 2471 | 28,800 | -72.45(-2.85%) |
Sep 27, 2018 | 2520 | 2554 | 2489 | 2543 | 40,549 | +23.05(+0.91%) |
Sep 26, 2018 | 2562 | 2572 | 2520 | 2520 | 31,874 | -37.19(-1.45%) |
Sep 25, 2018 | 2570 | 2588 | 2552 | 2557 | 24,784 | -14.61(-0.57%) |
Sep 24, 2018 | 2580 | 2632 | 2561 | 2572 | 40,445 | -11.92(-0.46%) |
Sep 21, 2018 | 2591 | 2608 | 2558 | 2584 | 58,800 | -24.61(-0.94%) |
Sep 20, 2018 | 2639 | 2661 | 2589 | 2609 | 39,587 | -9.28(-0.35%) |
Sep 19, 2018 | 2665 | 2682 | 2616 | 2618 | 21,269 | -54.60(-2.04%) |
Sep 18, 2018 | 2613 | 2683 | 2613 | 2672 | 16,864 | +51.43(+1.96%) |
Sep 17, 2018 | 2653 | 2662 | 2614 | 2621 | 18,115 | -22.02(-0.83%) |
Sep 14, 2018 | 2621 | 2665 | 2604 | 2643 | 19,200 | +4.83(+0.18%) |
Sep 13, 2018 | 2664 | 2664 | 2595 | 2638 | 20,317 | -19.13(-0.72%) |
Sep 12, 2018 | 2599 | 2661 | 2568 | 2657 | 14,308 | +54.30(+2.09%) |
Sep 11, 2018 | 2574 | 2649 | 2558 | 2603 | 26,840 | +11.34(+0.44%) |
Sep 10, 2018 | 2616 | 2625 | 2583 | 2592 | 18,946 | -15.54(-0.60%) |
Sep 07, 2018 | 2643 | 2654 | 2606 | 2607 | 24,400 | -46.68(-1.76%) |
Sep 06, 2018 | 2652 | 2690 | 2650 | 2654 | 16,116 | -1.99(-0.07%) |
Sep 05, 2018 | 2631 | 2674 | 2631 | 2656 | 25,375 | +17.81(+0.68%) |
Sep 04, 2018 | 2656 | 2685 | 2630 | 2638 | 24,478 | -30.39(-1.14%) |
Aug 31, 2018 | 2668 | 2668 | 2668 | 0 | -11.17(-0.42%) | |
Aug 30, 2018 | 2642 | 2690 | 2642 | 2680 | 14,875 | +21.06(+0.79%) |
Aug 29, 2018 | 2668 | 2699 | 2634 | 2659 | 15,667 | -11.49(-0.43%) |
Aug 28, 2018 | 2715 | 2740 | 2665 | 2670 | 18,677 | -34.66(-1.28%) |
Aug 27, 2018 | 2650 | 2715 | 2631 | 2705 | 25,007 | +52.49(+1.98%) |
Aug 24, 2018 | 2650 | 2686 | 2642 | 2652 | 24,800 | -5.78(-0.22%) |
Aug 23, 2018 | 2690 | 2690 | 2650 | 2658 | 13,634 | -36.89(-1.37%) |
Aug 22, 2018 | 2737 | 2738 | 2687 | 2695 | 16,746 | -56.06(-2.04%) |
Aug 21, 2018 | 2650 | 2773 | 2650 | 2751 | 41,039 | +128.22(+4.89%) |
Aug 20, 2018 | 2616 | 2649 | 2615 | 2623 | 38,316 | -5.02(-0.19%) |
Aug 17, 2018 | 2639 | 2660 | 2599 | 2628 | 37,000 | -22.25(-0.84%) |
Aug 16, 2018 | 2687 | 2710 | 2635 | 2650 | 24,053 | -20.25(-0.76%) |
Aug 15, 2018 | 2687 | 2692 | 2626 | 2670 | 25,295 | -26.04(-0.97%) |
Aug 14, 2018 | 2665 | 2724 | 2647 | 2696 | 23,777 | +30.82(+1.16%) |
Aug 13, 2018 | 2698 | 2719 | 2620 | 2665 | 47,701 | -58.00(-2.13%) |
Aug 10, 2018 | 2740 | 2740 | 2700 | 2723 | 18,800 | -33.53(-1.22%) |
Aug 09, 2018 | 2736 | 2791 | 2730 | 2757 | 32,814 | +30.91(+1.13%) |
Aug 08, 2018 | 2742 | 2748 | 2720 | 2726 | 20,665 | -20.93(-0.76%) |
Aug 07, 2018 | 2695 | 2750 | 2689 | 2747 | 23,785 | +51.96(+1.93%) |
Aug 06, 2018 | 2683 | 2714 | 2641 | 2695 | 20,466 | +4.45(+0.17%) |
Aug 03, 2018 | 2740 | 2752 | 2683 | 2691 | 29,600 | -62.27(-2.26%) |
Aug 02, 2018 | 2709 | 2760 | 2693 | 2753 | 29,206 | +27.88(+1.02%) |