Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1059 | 1071 | 1044 | 1063 | 0 | +11.32(+1.08%) |
Dec 28, 2018 | 1054 | 1070 | 1038 | 1051 | 0 | +2.23(+0.21%) |
Dec 27, 2018 | 1033 | 1053 | 1010 | 1049 | 0 | +3.13(+0.30%) |
Dec 26, 2018 | 1004 | 1048 | 994.47 | 1046 | 0 | +47.92(+4.80%) |
Dec 24, 2018 | 1011 | 1026 | 990.60 | 997.93 | 0 | -20.63(-2.03%) |
Dec 21, 2018 | 1045 | 1063 | 1011 | 1019 | 0 | -25.71(-2.46%) |
Dec 20, 2018 | 1058 | 1070 | 1028 | 1044 | 0 | -19.31(-1.82%) |
Dec 19, 2018 | 1084 | 1104 | 1056 | 1064 | 0 | -18.96(-1.75%) |
Dec 18, 2018 | 1088 | 1102 | 1072 | 1083 | 0 | +2.54(+0.24%) |
Dec 17, 2018 | 1097 | 1111 | 1070 | 1080 | 0 | -22.07(-2.00%) |
Dec 14, 2018 | 1110 | 1127 | 1093 | 1102 | 0 | -18.47(-1.65%) |
Dec 13, 2018 | 1135 | 1143 | 1111 | 1121 | 0 | -10.92(-0.97%) |
Dec 12, 2018 | 1134 | 1152 | 1122 | 1131 | 0 | +10.72(+0.96%) |
Dec 11, 2018 | 1136 | 1146 | 1111 | 1121 | 0 | -0.73(-0.07%) |
Dec 10, 2018 | 1121 | 1135 | 1098 | 1121 | 0 | -0.57(-0.05%) |
Dec 07, 2018 | 1149 | 1163 | 1114 | 1122 | 0 | -30.04(-2.61%) |
Dec 06, 2018 | 1135 | 1159 | 1115 | 1152 | 0 | +0.81(+0.07%) |
Dec 05, 2018 | 1189 | 1200 | 1145 | 1151 | 0 | +0.04(+0.00%) |
Dec 04, 2018 | 1189 | 1200 | 1144 | 1151 | 0 | -41.22(-3.46%) |
Dec 03, 2018 | 1197 | 1209 | 1175 | 1192 | 0 | +13.85(+1.18%) |
Nov 30, 2018 | 1175 | 1191 | 1163 | 1179 | 0 | +1.54(+0.13%) |
Nov 29, 2018 | 1176 | 1191 | 1160 | 1177 | 0 | -2.71(-0.23%) |
Nov 28, 2018 | 1158 | 1186 | 1144 | 1180 | 0 | +24.15(+2.09%) |
Nov 27, 2018 | 1149 | 1167 | 1139 | 1156 | 0 | +3.55(+0.31%) |
Nov 26, 2018 | 1146 | 1164 | 1134 | 1152 | 0 | +18.00(+1.59%) |
Nov 23, 2018 | 1131 | 1149 | 1123 | 1134 | 0 | -2.51(-0.22%) |
Nov 22, 2018 | 1137 | 1137 | 1137 | 1137 | 0 | +0.01(+0.00%) |
Nov 21, 2018 | 1132 | 1154 | 1122 | 1137 | 0 | +14.74(+1.31%) |
Nov 20, 2018 | 1123 | 1149 | 1103 | 1122 | 0 | -24.69(-2.15%) |
Nov 19, 2018 | 1164 | 1176 | 1137 | 1147 | 0 | -19.86(-1.70%) |
Nov 16, 2018 | 1163 | 1179 | 1149 | 1166 | 0 | -5.92(-0.50%) |
Nov 15, 2018 | 1159 | 1181 | 1142 | 1172 | 0 | +7.12(+0.61%) |
Nov 14, 2018 | 1181 | 1195 | 1155 | 1165 | 0 | -6.76(-0.58%) |
Nov 13, 2018 | 1173 | 1192 | 1159 | 1172 | 0 | +3.56(+0.30%) |
Nov 12, 2018 | 1183 | 1196 | 1160 | 1168 | 0 | -17.13(-1.44%) |
Nov 09, 2018 | 1197 | 1208 | 1173 | 1186 | 0 | -17.56(-1.46%) |
Nov 08, 2018 | 1203 | 1220 | 1186 | 1203 | 0 | -6.07(-0.50%) |
Nov 07, 2018 | 1193 | 1219 | 1177 | 1209 | 0 | +20.13(+1.69%) |
Nov 06, 2018 | 1181 | 1202 | 1169 | 1189 | 0 | +2.73(+0.23%) |
Nov 05, 2018 | 1187 | 1201 | 1168 | 1186 | 0 | -0.48(-0.04%) |
Nov 02, 2018 | 1192 | 1209 | 1170 | 1187 | 0 | +3.60(+0.30%) |
Nov 01, 2018 | 1160 | 1193 | 1146 | 1183 | 0 | +32.15(+2.79%) |
Oct 31, 2018 | 1155 | 1175 | 1138 | 1151 | 0 | +9.79(+0.86%) |
Oct 30, 2018 | 1117 | 1149 | 1107 | 1141 | 0 | +20.69(+1.85%) |
Oct 29, 2018 | 1145 | 1160 | 1104 | 1121 | 0 | -10.89(-0.96%) |
Oct 26, 2018 | 1134 | 1154 | 1110 | 1131 | 0 | +1.48(+0.13%) |
Oct 25, 2018 | 1130 | 1130 | 1130 | 1130 | 0 | -0.54(-0.05%) |
Oct 24, 2018 | 1171 | 1185 | 1126 | 1130 | 0 | -40.81(-3.48%) |
Oct 23, 2018 | 1162 | 1182 | 1144 | 1171 | 0 | -8.43(-0.71%) |
Oct 22, 2018 | 1184 | 1196 | 1167 | 1180 | 0 | +0.91(+0.08%) |
Oct 19, 2018 | 1188 | 1202 | 1169 | 1179 | 0 | -6.08(-0.51%) |
Oct 18, 2018 | 1202 | 1211 | 1176 | 1185 | 0 | -20.74(-1.72%) |
Oct 17, 2018 | 1213 | 1223 | 1190 | 1206 | 0 | -2.00(-0.17%) |
Oct 16, 2018 | 1191 | 1214 | 1179 | 1208 | 0 | +23.45(+1.98%) |
Oct 15, 2018 | 1182 | 1199 | 1168 | 1184 | 0 | +0.56(+0.05%) |
Oct 12, 2018 | 1190 | 1199 | 1164 | 1184 | 0 | +17.61(+1.51%) |
Oct 11, 2018 | 1180 | 1200 | 1157 | 1166 | 0 | -17.51(-1.48%) |
Oct 10, 2018 | 1222 | 1228 | 1180 | 1184 | 0 | -40.37(-3.30%) |
Oct 09, 2018 | 1223 | 1241 | 1212 | 1224 | 0 | -0.23(-0.02%) |
Oct 08, 2018 | 1218 | 1235 | 1203 | 1224 | 0 | +0.74(+0.06%) |
Oct 05, 2018 | 1234 | 1244 | 1210 | 1223 | 0 | -10.34(-0.84%) |
Oct 04, 2018 | 1247 | 1255 | 1223 | 1234 | 0 | -16.15(-1.29%) |
Oct 03, 2018 | 1253 | 1266 | 1240 | 1250 | 0 | +1.83(+0.15%) |
Oct 02, 2018 | 1257 | 1269 | 1240 | 1248 | 0 | -12.70(-1.01%) |