Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2617 | 2637 | 2604 | 2606 | 0 | +3.46(+0.13%) |
Oct 30, 2018 | 2573 | 2613 | 2567 | 2603 | 0 | +34.73(+1.35%) |
Oct 29, 2018 | 2539 | 2587 | 2522 | 2568 | 0 | +25.95(+1.02%) |
Oct 28, 2018 | 2594 | 2596 | 2529 | 2542 | 0 | -56.75(-2.18%) |
Oct 25, 2018 | 2611 | 2626 | 2581 | 2599 | 0 | -4.95(-0.19%) |
Oct 24, 2018 | 2541 | 2606 | 2532 | 2604 | 0 | +0.50(+0.02%) |
Oct 23, 2018 | 2580 | 2640 | 2578 | 2603 | 0 | +8.47(+0.33%) |
Oct 22, 2018 | 2653 | 2660 | 2583 | 2595 | 0 | -60.05(-2.26%) |
Oct 21, 2018 | 2566 | 2675 | 2566 | 2655 | 0 | +104.41(+4.09%) |
Oct 18, 2018 | 2460 | 2553 | 2449 | 2550 | 0 | +64.05(+2.58%) |
Oct 17, 2018 | 2545 | 2545 | 2486 | 2486 | 0 | -75.19(-2.94%) |
Oct 16, 2018 | 2574 | 2583 | 2518 | 2562 | 0 | +15.28(+0.60%) |
Oct 15, 2018 | 2568 | 2598 | 2536 | 2546 | 0 | -21.76(-0.85%) |
Oct 14, 2018 | 2606 | 2612 | 2565 | 2568 | 0 | -38.82(-1.49%) |
Oct 11, 2018 | 2574 | 2616 | 2537 | 2607 | 0 | +23.45(+0.91%) |
Oct 10, 2018 | 2643 | 2661 | 2560 | 2583 | 0 | -142.38(-5.22%) |
Oct 09, 2018 | 2724 | 2744 | 2703 | 2726 | 0 | +4.82(+0.18%) |
Oct 08, 2018 | 2714 | 2734 | 2711 | 2721 | 0 | +4.51(+0.17%) |
Oct 07, 2018 | 2768 | 2772 | 2710 | 2717 | 0 | -104.84(-3.72%) |
Sep 27, 2018 | 2794 | 2822 | 2792 | 2821 | 0 | +29.57(+1.06%) |
Sep 26, 2018 | 2806 | 2811 | 2786 | 2792 | 0 | -15.03(-0.54%) |
Sep 25, 2018 | 2785 | 2827 | 2783 | 2807 | 0 | +25.67(+0.92%) |
Sep 24, 2018 | 2775 | 2790 | 2771 | 2781 | 0 | -16.35(-0.58%) |
Sep 20, 2018 | 2734 | 2797 | 2722 | 2797 | 0 | +68.24(+2.50%) |
Sep 19, 2018 | 2732 | 2744 | 2724 | 2729 | 0 | -1.60(-0.06%) |
Sep 18, 2018 | 2695 | 2746 | 2691 | 2731 | 0 | +30.90(+1.14%) |
Sep 17, 2018 | 2644 | 2700 | 2644 | 2700 | 0 | +48.16(+1.82%) |
Sep 16, 2018 | 2671 | 2671 | 2648 | 2652 | 0 | -29.86(-1.11%) |
Sep 13, 2018 | 2689 | 2695 | 2675 | 2682 | 0 | -43.60(-1.60%) |
Aug 31, 2018 | 2730 | 2745 | 2711 | 2725 | 0 | -12.49(-0.46%) |
Aug 30, 2018 | 2769 | 2781 | 2736 | 2738 | 0 | -31.55(-1.14%) |
Aug 29, 2018 | 2775 | 2779 | 2762 | 2769 | 0 | -8.69(-0.31%) |
Aug 28, 2018 | 2782 | 2791 | 2769 | 2778 | 0 | -2.92(-0.11%) |
Aug 27, 2018 | 2736 | 2781 | 2736 | 2781 | 0 | +51.47(+1.89%) |
Aug 26, 2018 | 2717 | 2749 | 2705 | 2729 | 0 | +0.00(+0.00%) |
Aug 25, 2018 | 2717 | 2749 | 2705 | 2729 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 2717 | 2749 | 2705 | 2729 | 0 | +4.81(+0.18%) |
Aug 23, 2018 | 2715 | 2736 | 2701 | 2725 | 0 | +10.01(+0.37%) |
Aug 22, 2018 | 2732 | 2732 | 2709 | 2715 | 0 | -19.22(-0.70%) |
Aug 21, 2018 | 2700 | 2739 | 2696 | 2734 | 0 | +35.36(+1.31%) |
Aug 20, 2018 | 2673 | 2698 | 2653 | 2698 | 0 | +29.50(+1.11%) |
Aug 19, 2018 | 2724 | 2730 | 2666 | 2669 | 0 | +0.00(+0.00%) |
Aug 18, 2018 | 2724 | 2730 | 2666 | 2669 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 2724 | 2730 | 2666 | 2669 | 0 | -36.22(-1.34%) |
Aug 16, 2018 | 2691 | 2733 | 2673 | 2705 | 0 | -18.07(-0.66%) |
Aug 15, 2018 | 2777 | 2778 | 2721 | 2723 | 0 | -57.70(-2.07%) |
Aug 14, 2018 | 2781 | 2789 | 2767 | 2781 | 0 | -4.91(-0.18%) |
Aug 13, 2018 | 2769 | 2790 | 2743 | 2786 | 0 | -9.44(-0.34%) |
Aug 12, 2018 | 2791 | 2806 | 2778 | 2795 | 0 | +0.00(+0.00%) |
Aug 11, 2018 | 2791 | 2806 | 2778 | 2795 | 0 | +0.00(+0.00%) |
Aug 10, 2018 | 2791 | 2806 | 2778 | 2795 | 0 | +0.93(+0.03%) |
Aug 09, 2018 | 2730 | 2802 | 2726 | 2794 | 0 | +50.31(+1.83%) |
Aug 08, 2018 | 2771 | 2780 | 2741 | 2744 | 0 | -35.30(-1.27%) |
Aug 07, 2018 | 2712 | 2779 | 2696 | 2779 | 0 | +74.21(+2.74%) |
Aug 06, 2018 | 2737 | 2760 | 2692 | 2705 | 0 | -35.28(-1.29%) |
Aug 05, 2018 | 2763 | 2778 | 2740 | 2740 | 0 | +0.00(+0.00%) |
Aug 04, 2018 | 2763 | 2778 | 2740 | 2740 | 0 | +0.00(+0.00%) |
Aug 03, 2018 | 2763 | 2778 | 2740 | 2740 | 0 | -27.58(-1.00%) |
Aug 02, 2018 | 2815 | 2815 | 2726 | 2768 | 0 | -56.51(-2.00%) |