Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2429 | 2477 | 2398 | 2452 | 3,814 | +36.00(+1.49%) |
Nov 29, 2018 | 2495 | 2536 | 2393 | 2416 | 3,490 | -81.60(-3.27%) |
Nov 28, 2018 | 2399 | 2500 | 2342 | 2497 | 4,835 | +112.80(+4.73%) |
Nov 27, 2018 | 2408 | 2408 | 2328 | 2384 | 3,510 | -49.20(-2.02%) |
Nov 26, 2018 | 2314 | 2438 | 2314 | 2434 | 6,543 | +147.60(+6.46%) |
Nov 23, 2018 | 2272 | 2310 | 2262 | 2286 | 1,583 | -2.40(-0.10%) |
Nov 21, 2018 | 2288 | 2288 | 2288 | 0 | +61.20(+2.75%) | |
Nov 20, 2018 | 2272 | 2323 | 2216 | 2227 | 2,345 | -68.40(-2.98%) |
Nov 19, 2018 | 2364 | 2420 | 2285 | 2296 | 2,924 | -78.00(-3.29%) |
Nov 16, 2018 | 2263 | 2386 | 2227 | 2374 | 3,580 | +97.20(+4.27%) |
Nov 15, 2018 | 2226 | 2318 | 2192 | 2276 | 5,252 | +44.40(+1.99%) |
Nov 14, 2018 | 2336 | 2344 | 2192 | 2232 | 4,389 | -84.00(-3.63%) |
Nov 13, 2018 | 2238 | 2359 | 2225 | 2316 | 4,839 | +108.00(+4.89%) |
Nov 12, 2018 | 2394 | 2446 | 2198 | 2208 | 7,773 | -186.00(-7.77%) |
Nov 09, 2018 | 2441 | 2472 | 2363 | 2394 | 3,203 | -81.60(-3.30%) |
Nov 08, 2018 | 2501 | 2596 | 2452 | 2476 | 5,446 | -19.20(-0.77%) |
Nov 07, 2018 | 2492 | 2563 | 2444 | 2495 | 5,245 | +25.20(+1.02%) |
Nov 06, 2018 | 2417 | 2548 | 2414 | 2470 | 8,090 | +36.00(+1.48%) |
Nov 05, 2018 | 2364 | 2443 | 2310 | 2434 | 5,750 | +98.40(+4.21%) |
Nov 02, 2018 | 2413 | 2544 | 2333 | 2335 | 5,892 | -86.40(-3.57%) |
Nov 01, 2018 | 2340 | 2488 | 2303 | 2422 | 9,722 | +128.40(+5.60%) |
Oct 31, 2018 | 2244 | 2437 | 2162 | 2293 | 10,655 | +195.60(+9.32%) |
Oct 30, 2018 | 2203 | 2203 | 2084 | 2098 | 9,371 | -114.00(-5.15%) |
Oct 29, 2018 | 2275 | 2324 | 2203 | 2212 | 6,816 | -28.80(-1.29%) |
Oct 26, 2018 | 2144 | 2309 | 2102 | 2240 | 9,225 | +73.20(+3.38%) |
Oct 25, 2018 | 2100 | 2226 | 2048 | 2167 | 5,353 | +81.60(+3.91%) |
Oct 24, 2018 | 2183 | 2263 | 2083 | 2086 | 5,872 | -105.60(-4.82%) |
Oct 23, 2018 | 2071 | 2250 | 2041 | 2191 | 4,895 | +99.60(+4.76%) |
Oct 22, 2018 | 2154 | 2192 | 2065 | 2092 | 8,525 | -51.60(-2.41%) |
Oct 19, 2018 | 2269 | 2365 | 2070 | 2143 | 5,579 | -133.20(-5.85%) |
Oct 18, 2018 | 2413 | 2432 | 2244 | 2276 | 7,476 | -26.40(-1.15%) |
Oct 17, 2018 | 2364 | 2371 | 2279 | 2303 | 3,887 | -84.00(-3.52%) |
Oct 16, 2018 | 2208 | 2401 | 2162 | 2387 | 7,546 | +199.20(+9.11%) |
Oct 15, 2018 | 2116 | 2225 | 2113 | 2188 | 9,301 | +66.00(+3.11%) |
Oct 12, 2018 | 2130 | 2132 | 2071 | 2122 | 4,896 | +15.60(+0.74%) |
Oct 11, 2018 | 2000 | 2116 | 1966 | 2106 | 9,487 | +105.60(+5.28%) |
Oct 10, 2018 | 1956 | 2075 | 1956 | 2000 | 10,969 | +37.20(+1.89%) |
Oct 09, 2018 | 2101 | 2120 | 1955 | 1963 | 9,670 | -154.80(-7.31%) |
Oct 08, 2018 | 2130 | 2195 | 2101 | 2118 | 5,034 | -1.20(-0.06%) |
Oct 05, 2018 | 2191 | 2191 | 2005 | 2119 | 10,495 | -120.00(-5.36%) |
Oct 04, 2018 | 2323 | 2323 | 2198 | 2239 | 5,515 | -86.40(-3.72%) |
Oct 03, 2018 | 2278 | 2375 | 2268 | 2326 | 5,580 | +72.00(+3.19%) |
Oct 02, 2018 | 2358 | 2388 | 2224 | 2254 | 6,098 | -118.80(-5.01%) |
Oct 01, 2018 | 2353 | 2400 | 2309 | 2372 | 3,747 | +14.40(+0.61%) |
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%) |