Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1237 | 1259 | 1237 | 1243 | 1,432 | -7.83(-0.63%) |
Sep 27, 2018 | 1288 | 1291 | 1247 | 1251 | 2,697 | -36.79(-2.86%) |
Sep 26, 2018 | 1378 | 1378 | 1287 | 1287 | 4,083 | -78.69(-5.76%) |
Sep 25, 2018 | 1381 | 1383 | 1366 | 1366 | 672 | -5.04(-0.37%) |
Sep 24, 2018 | 1428 | 1434 | 1362 | 1371 | 2,035 | -65.92(-4.59%) |
Sep 21, 2018 | 1460 | 1472 | 1435 | 1437 | 809 | -23.02(-1.58%) |
Sep 20, 2018 | 1420 | 1481 | 1420 | 1460 | 1,600 | +54.26(+3.86%) |
Sep 19, 2018 | 1353 | 1417 | 1353 | 1406 | 1,472 | +50.60(+3.73%) |
Sep 18, 2018 | 1362 | 1369 | 1348 | 1355 | 1,006 | -19.04(-1.39%) |
Sep 17, 2018 | 1413 | 1415 | 1360 | 1374 | 711 | -29.02(-2.07%) |
Sep 14, 2018 | 1387 | 1411 | 1372 | 1403 | 1,117 | +35.85(+2.62%) |
Sep 13, 2018 | 1451 | 1451 | 1365 | 1367 | 3,274 | -49.11(-3.47%) |
Sep 12, 2018 | 1493 | 1493 | 1409 | 1417 | 1,772 | -80.45(-5.37%) |
Sep 11, 2018 | 1488 | 1523 | 1488 | 1497 | 477 | +5.99(+0.40%) |
Sep 10, 2018 | 1511 | 1515 | 1483 | 1491 | 796 | -4.90(-0.33%) |
Sep 07, 2018 | 1529 | 1529 | 1469 | 1496 | 627 | -5.08(-0.34%) |
Sep 06, 2018 | 1525 | 1534 | 1498 | 1501 | 674 | -22.71(-1.49%) |
Sep 05, 2018 | 1515 | 1536 | 1509 | 1524 | 961 | +13.44(+0.89%) |
Sep 04, 2018 | 1486 | 1522 | 1481 | 1510 | 936 | +23.43(+1.58%) |
Aug 31, 2018 | 1487 | 1487 | 1487 | 0 | +22.88(+1.56%) | |
Aug 30, 2018 | 1473 | 1480 | 1456 | 1464 | 1,112 | -27.92(-1.87%) |
Aug 29, 2018 | 1493 | 1497 | 1451 | 1492 | 1,665 | -1.88(-0.13%) |
Aug 28, 2018 | 1516 | 1518 | 1472 | 1494 | 1,170 | -16.05(-1.06%) |
Aug 27, 2018 | 1529 | 1556 | 1510 | 1510 | 933 | -2.36(-0.16%) |
Aug 24, 2018 | 1536 | 1543 | 1507 | 1512 | 4,124 | -15.71(-1.03%) |
Aug 23, 2018 | 1561 | 1561 | 1512 | 1528 | 429 | -32.33(-2.07%) |
Aug 22, 2018 | 1555 | 1567 | 1547 | 1560 | 1,598 | -12.53(-0.80%) |
Aug 21, 2018 | 1533 | 1594 | 1533 | 1573 | 1,206 | +51.21(+3.37%) |
Aug 20, 2018 | 1525 | 1530 | 1487 | 1521 | 1,214 | +4.73(+0.31%) |
Aug 17, 2018 | 1474 | 1517 | 1474 | 1517 | 429 | +17.07(+1.14%) |
Aug 16, 2018 | 1443 | 1523 | 1443 | 1500 | 1,588 | +64.28(+4.48%) |
Aug 15, 2018 | 1449 | 1469 | 1427 | 1435 | 880 | -47.58(-3.21%) |
Aug 14, 2018 | 1421 | 1495 | 1421 | 1483 | 1,277 | +64.29(+4.53%) |
Aug 13, 2018 | 1435 | 1460 | 1419 | 1419 | 1,294 | -24.33(-1.69%) |
Aug 10, 2018 | 1420 | 1459 | 1407 | 1443 | 2,389 | -17.80(-1.22%) |
Aug 09, 2018 | 1489 | 1495 | 1450 | 1461 | 925 | -15.44(-1.05%) |
Aug 08, 2018 | 1453 | 1487 | 1440 | 1476 | 2,313 | +27.97(+1.93%) |
Aug 07, 2018 | 1443 | 1480 | 1438 | 1448 | 1,098 | +9.99(+0.69%) |
Aug 06, 2018 | 1435 | 1444 | 1409 | 1438 | 626 | +3.63(+0.25%) |
Aug 03, 2018 | 1483 | 1483 | 1424 | 1435 | 627 | -36.14(-2.46%) |
Aug 02, 2018 | 1404 | 1482 | 1404 | 1471 | 1,433 | +40.50(+2.83%) |
Aug 01, 2018 | 1390 | 1448 | 1390 | 1430 | 1,023 | +40.50(+2.91%) |
Jul 31, 2018 | 1407 | 1413 | 1362 | 1390 | 2,112 | -25.16(-1.78%) |
Jul 30, 2018 | 1434 | 1459 | 1414 | 1415 | 606 | -20.43(-1.42%) |
Jul 27, 2018 | 1453 | 1473 | 1407 | 1435 | 1,640 | -5.26(-0.37%) |
Jul 26, 2018 | 1427 | 1473 | 1427 | 1441 | 893 | +20.52(+1.44%) |
Jul 25, 2018 | 1454 | 1454 | 1399 | 1420 | 1,498 | -45.58(-3.11%) |
Jul 24, 2018 | 1533 | 1533 | 1448 | 1466 | 1,975 | -54.33(-3.57%) |
Jul 23, 2018 | 1477 | 1531 | 1466 | 1520 | 1,967 | +59.05(+4.04%) |
Jul 20, 2018 | 1435 | 1478 | 1433 | 1461 | 645 | +21.79(+1.51%) |
Jul 19, 2018 | 1440 | 1449 | 1415 | 1439 | 965 | -11.08(-0.76%) |
Jul 18, 2018 | 1423 | 1456 | 1419 | 1450 | 1,682 | +47.66(+3.40%) |
Jul 17, 2018 | 1413 | 1423 | 1401 | 1403 | 731 | +2.47(+0.18%) |
Jul 16, 2018 | 1357 | 1403 | 1357 | 1400 | 956 | +47.12(+3.48%) |
Jul 13, 2018 | 1392 | 1403 | 1347 | 1353 | 2,843 | -45.85(-3.28%) |
Jul 12, 2018 | 1449 | 1360 | 1399 | 2,905 | -50.13(-3.46%) | |
Jul 11, 2018 | 1438 | 1478 | 1438 | 1449 | 612 | -19.06(-1.30%) |
Jul 10, 2018 | 1539 | 1540 | 1441 | 1468 | 2,282 | -56.48(-3.70%) |
Jul 09, 2018 | 1466 | 1533 | 1466 | 1525 | 1,965 | +92.80(+6.48%) |
Jul 06, 2018 | 1380 | 1446 | 1380 | 1432 | 751 | +27.60(+1.97%) |
Jul 05, 2018 | 1401 | 1407 | 1383 | 1404 | 538 | +11.80(+0.85%) |
Jul 03, 2018 | 1392 | 1392 | 1392 | 0 | -12.34(-0.88%) |