Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1004 | 1013 | 991.13 | 1007 | 0 | +6.96(+0.70%) |
Dec 28, 2018 | 1002 | 1017 | 989.03 | 1000 | 0 | +1.45(+0.15%) |
Dec 27, 2018 | 979.87 | 1000 | 966.37 | 998.64 | 0 | +8.06(+0.81%) |
Dec 26, 2018 | 963.26 | 992.84 | 951.07 | 990.57 | 0 | +31.50(+3.28%) |
Dec 24, 2018 | 976.73 | 986.18 | 953.16 | 959.08 | 0 | -21.84(-2.23%) |
Dec 21, 2018 | 997.92 | 1018 | 976.18 | 980.91 | 0 | -16.93(-1.70%) |
Dec 20, 2018 | 1002 | 1016 | 983.22 | 997.84 | 0 | -5.64(-0.56%) |
Dec 19, 2018 | 1019 | 1037 | 996.35 | 1003 | 0 | -12.91(-1.27%) |
Dec 18, 2018 | 1020 | 1034 | 1008 | 1016 | 0 | +2.45(+0.24%) |
Dec 17, 2018 | 1030 | 1041 | 1006 | 1014 | 0 | -18.59(-1.80%) |
Dec 14, 2018 | 1037 | 1054 | 1025 | 1033 | 0 | -11.83(-1.13%) |
Dec 13, 2018 | 1053 | 1063 | 1035 | 1044 | 0 | -8.34(-0.79%) |
Dec 12, 2018 | 1054 | 1069 | 1042 | 1053 | 0 | +9.81(+0.94%) |
Dec 11, 2018 | 1052 | 1065 | 1034 | 1043 | 0 | +2.12(+0.20%) |
Dec 10, 2018 | 1049 | 1056 | 1022 | 1041 | 0 | -8.19(-0.78%) |
Dec 07, 2018 | 1075 | 1088 | 1042 | 1049 | 0 | -28.50(-2.65%) |
Dec 06, 2018 | 1077 | 1089 | 1050 | 1077 | 0 | -11.92(-1.09%) |
Dec 05, 2018 | 1115 | 1130 | 1081 | 1089 | 0 | +0.01(+0.00%) |
Dec 04, 2018 | 1115 | 1130 | 1081 | 1089 | 0 | -22.35(-2.01%) |
Dec 03, 2018 | 1116 | 1127 | 1094 | 1112 | 0 | +8.66(+0.79%) |
Nov 30, 2018 | 1098 | 1114 | 1087 | 1103 | 0 | +3.46(+0.31%) |
Nov 29, 2018 | 1099 | 1113 | 1087 | 1100 | 0 | -1.95(-0.18%) |
Nov 28, 2018 | 1088 | 1108 | 1072 | 1102 | 0 | +14.20(+1.31%) |
Nov 27, 2018 | 1090 | 1102 | 1077 | 1087 | 0 | -6.07(-0.56%) |
Nov 26, 2018 | 1090 | 1105 | 1078 | 1093 | 0 | +9.84(+0.91%) |
Nov 23, 2018 | 1079 | 1094 | 1073 | 1084 | 0 | +0.65(+0.06%) |
Nov 22, 2018 | 1083 | 1083 | 1083 | 1083 | 0 | +0.00(+0.00%) |
Nov 21, 2018 | 1078 | 1096 | 1072 | 1083 | 0 | +8.47(+0.79%) |
Nov 20, 2018 | 1079 | 1093 | 1063 | 1074 | 0 | -15.01(-1.38%) |
Nov 19, 2018 | 1099 | 1108 | 1081 | 1089 | 0 | -9.56(-0.87%) |
Nov 16, 2018 | 1090 | 1107 | 1082 | 1099 | 0 | +2.93(+0.27%) |
Nov 15, 2018 | 1085 | 1103 | 1070 | 1096 | 0 | +5.41(+0.50%) |
Nov 14, 2018 | 1099 | 1111 | 1082 | 1091 | 0 | -1.86(-0.17%) |
Nov 13, 2018 | 1094 | 1109 | 1082 | 1093 | 0 | +0.51(+0.05%) |
Nov 12, 2018 | 1096 | 1109 | 1084 | 1092 | 0 | -7.21(-0.66%) |
Nov 09, 2018 | 1107 | 1118 | 1086 | 1099 | 0 | -9.61(-0.87%) |
Nov 08, 2018 | 1108 | 1121 | 1093 | 1109 | 0 | -3.36(-0.30%) |
Nov 07, 2018 | 1111 | 1124 | 1093 | 1112 | 0 | +6.40(+0.58%) |
Nov 06, 2018 | 1097 | 1115 | 1088 | 1106 | 0 | +6.92(+0.63%) |
Nov 05, 2018 | 1095 | 1111 | 1083 | 1099 | 0 | +5.92(+0.54%) |
Nov 02, 2018 | 1097 | 1110 | 1077 | 1093 | 0 | +1.00(+0.09%) |
Nov 01, 2018 | 1072 | 1101 | 1063 | 1092 | 0 | +22.31(+2.09%) |
Oct 31, 2018 | 1082 | 1092 | 1059 | 1070 | 0 | -5.16(-0.48%) |
Oct 30, 2018 | 1054 | 1082 | 1045 | 1075 | 0 | +19.82(+1.88%) |
Oct 29, 2018 | 1063 | 1083 | 1041 | 1055 | 0 | +2.58(+0.25%) |
Oct 26, 2018 | 1051 | 1069 | 1033 | 1052 | 0 | +3.04(+0.29%) |
Oct 25, 2018 | 1051 | 1051 | 1049 | 1049 | 0 | +0.22(+0.02%) |
Oct 24, 2018 | 1068 | 1082 | 1044 | 1049 | 0 | -18.45(-1.73%) |
Oct 23, 2018 | 1059 | 1079 | 1040 | 1068 | 0 | -2.28(-0.21%) |
Oct 22, 2018 | 1073 | 1087 | 1057 | 1070 | 0 | -2.94(-0.27%) |
Oct 19, 2018 | 1077 | 1091 | 1062 | 1073 | 0 | -1.31(-0.12%) |
Oct 18, 2018 | 1091 | 1101 | 1066 | 1074 | 0 | -18.28(-1.67%) |
Oct 17, 2018 | 1096 | 1106 | 1079 | 1092 | 0 | -5.60(-0.51%) |
Oct 16, 2018 | 1084 | 1102 | 1074 | 1098 | 0 | +20.15(+1.87%) |
Oct 15, 2018 | 1070 | 1089 | 1065 | 1078 | 0 | +6.54(+0.61%) |
Oct 12, 2018 | 1081 | 1088 | 1058 | 1071 | 0 | +2.50(+0.23%) |
Oct 11, 2018 | 1084 | 1098 | 1064 | 1069 | 0 | -15.73(-1.45%) |
Oct 10, 2018 | 1110 | 1117 | 1081 | 1085 | 0 | -28.01(-2.52%) |
Oct 09, 2018 | 1123 | 1132 | 1106 | 1113 | 0 | -14.08(-1.25%) |
Oct 08, 2018 | 1123 | 1137 | 1112 | 1127 | 0 | +5.25(+0.47%) |
Oct 05, 2018 | 1127 | 1137 | 1111 | 1121 | 0 | -5.26(-0.47%) |
Oct 04, 2018 | 1134 | 1141 | 1117 | 1127 | 0 | -11.29(-0.99%) |
Oct 03, 2018 | 1147 | 1156 | 1129 | 1138 | 0 | -6.52(-0.57%) |
Oct 02, 2018 | 1150 | 1159 | 1136 | 1144 | 0 | -6.25(-0.54%) |