Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1230 | 1231 | 1222 | 1228 | 0 | +1.80(+0.15%) |
Nov 29, 2018 | 1226 | 0 | +5.40(+0.44%) | |||
Nov 28, 2018 | 1221 | 1221 | 1220 | 1221 | 0 | +6.20(+0.51%) |
Nov 27, 2018 | 1214 | 1215 | 1214 | 1214 | 0 | -8.10(-0.66%) |
Nov 26, 2018 | 1223 | 1223 | 1222 | 1222 | 0 | -1.40(-0.11%) |
Nov 25, 2018 | 1224 | 1224 | 1224 | 1224 | 0 | +0.70(+0.06%) |
Nov 23, 2018 | 1223 | 0 | -0.20(-0.02%) | |||
Nov 22, 2018 | 1227 | 1230 | 1220 | 1223 | 0 | -2.70(-0.22%) |
Nov 21, 2018 | 1227 | 1227 | 1226 | 1226 | 0 | +3.80(+0.31%) |
Nov 20, 2018 | 1222 | 1223 | 1222 | 1222 | 0 | -2.20(-0.18%) |
Nov 19, 2018 | 1225 | 1225 | 1224 | 1224 | 0 | +1.80(+0.15%) |
Nov 18, 2018 | 1223 | 1223 | 1222 | 1223 | 0 | -0.30(-0.02%) |
Nov 16, 2018 | 1223 | 0 | +1.00(+0.08%) | |||
Nov 15, 2018 | 1214 | 1226 | 1214 | 1222 | 0 | +11.10(+0.92%) |
Nov 14, 2018 | 1212 | 1212 | 1211 | 1211 | 0 | +7.40(+0.61%) |
Nov 13, 2018 | 1203 | 1204 | 1203 | 1204 | 0 | +1.90(+0.16%) |
Nov 12, 2018 | 1201 | 1202 | 1201 | 1202 | 0 | -8.80(-0.73%) |
Nov 11, 2018 | 1210 | 1211 | 1210 | 1210 | 0 | +1.80(+0.15%) |
Nov 09, 2018 | 1209 | 0 | -1.70(-0.14%) | |||
Nov 08, 2018 | 1224 | 1225 | 1207 | 1210 | 0 | -17.20(-1.40%) |
Nov 07, 2018 | 1228 | 1228 | 1227 | 1228 | 0 | -1.10(-0.09%) |
Nov 06, 2018 | 1229 | 1229 | 1228 | 1229 | 0 | -4.30(-0.35%) |
Nov 05, 2018 | 1233 | 1234 | 1233 | 1233 | 0 | -2.50(-0.20%) |
Nov 04, 2018 | 1234 | 1236 | 1234 | 1235 | 0 | +0.80(+0.06%) |
Nov 03, 2018 | 1235 | 1238 | 1231 | 1235 | 0 | +0.00(+0.00%) |
Nov 02, 2018 | 1235 | 1238 | 1231 | 1235 | 0 | +1.30(+0.11%) |
Nov 01, 2018 | 1233 | 0 | +15.80(+1.30%) | |||
Oct 31, 2018 | 1217 | 1218 | 1216 | 1218 | 0 | -6.80(-0.56%) |
Oct 30, 2018 | 1225 | 1225 | 1224 | 1224 | 0 | -7.00(-0.57%) |
Oct 29, 2018 | 1232 | 1232 | 1231 | 1231 | 0 | -4.40(-0.36%) |
Oct 28, 2018 | 1236 | 1237 | 1235 | 1236 | 0 | +0.30(+0.02%) |
Oct 27, 2018 | 1235 | 1246 | 1232 | 1235 | 0 | +0.00(+0.00%) |
Oct 26, 2018 | 1235 | 1246 | 1232 | 1235 | 0 | +1.70(+0.14%) |
Oct 25, 2018 | 1235 | 1236 | 1234 | 1234 | 0 | -2.80(-0.23%) |
Oct 24, 2018 | 1237 | 1238 | 1236 | 1236 | 0 | +2.00(+0.16%) |
Oct 23, 2018 | 1234 | 1235 | 1233 | 1234 | 0 | +9.60(+0.78%) |
Oct 22, 2018 | 1225 | 1226 | 1224 | 1225 | 0 | -5.00(-0.41%) |
Oct 21, 2018 | 1230 | 1231 | 1230 | 1230 | 0 | -0.10(-0.01%) |
Oct 20, 2018 | 1229 | 1234 | 1226 | 1230 | 0 | +0.00(+0.00%) |
Oct 19, 2018 | 1229 | 1234 | 1226 | 1230 | 0 | +0.90(+0.07%) |
Oct 18, 2018 | 1229 | 1230 | 1228 | 1229 | 0 | +2.90(+0.24%) |
Oct 17, 2018 | 1226 | 1227 | 1225 | 1226 | 0 | -2.70(-0.22%) |
Oct 16, 2018 | 1228 | 1229 | 1227 | 1229 | 0 | -1.50(-0.12%) |
Oct 15, 2018 | 1230 | 1231 | 1230 | 1230 | 0 | +7.30(+0.60%) |
Oct 14, 2018 | 1221 | 1223 | 1220 | 1223 | 0 | +1.50(+0.12%) |
Oct 13, 2018 | 1228 | 1228 | 1219 | 1222 | 0 | +0.00(+0.00%) |
Oct 12, 2018 | 1228 | 1228 | 1219 | 1222 | 0 | -4.30(-0.35%) |
Oct 11, 2018 | 1228 | 1228 | 1226 | 1226 | 0 | +28.50(+2.38%) |
Oct 10, 2018 | 1198 | 1198 | 1197 | 1197 | 0 | +4.10(+0.34%) |
Oct 09, 2018 | 1193 | 1194 | 1192 | 1193 | 0 | +1.40(+0.12%) |
Oct 08, 2018 | 1192 | 1192 | 1191 | 1192 | 0 | -15.40(-1.28%) |
Oct 07, 2018 | 1207 | 1208 | 1206 | 1207 | 0 | +0.60(+0.05%) |
Oct 06, 2018 | 1204 | 1210 | 1201 | 1207 | 0 | +0.00(+0.00%) |
Oct 05, 2018 | 1204 | 1210 | 1201 | 1207 | 0 | +2.60(+0.22%) |
Oct 04, 2018 | 1204 | 1204 | 1203 | 1204 | 0 | +2.60(+0.22%) |
Oct 03, 2018 | 1201 | 1203 | 1201 | 1202 | 0 | -6.90(-0.57%) |
Oct 02, 2018 | 1207 | 1209 | 1207 | 1208 | 0 | +14.80(+1.24%) |
Oct 01, 2018 | 1193 | 1194 | 1192 | 1194 | 0 | -1.60(-0.13%) |
Sep 30, 2018 | 1196 | 1196 | 1195 | 1195 | 0 | -1.00(-0.08%) |
Sep 29, 2018 | 1187 | 1198 | 1184 | 1196 | 0 | +0.00(+0.00%) |
Sep 28, 2018 | 1187 | 1198 | 1184 | 1196 | 0 | +8.60(+0.72%) |
Sep 27, 2018 | 1187 | 1188 | 1186 | 1188 | 0 | -11.90(-0.99%) |
Sep 26, 2018 | 1199 | 1200 | 1199 | 1200 | 0 | -6.80(-0.56%) |
Sep 25, 2018 | 1206 | 1206 | 1206 | 1206 | 0 | +2.80(+0.23%) |
Sep 24, 2018 | 1203 | 1204 | 1203 | 1204 | 0 | +2.00(+0.17%) |
Sep 23, 2018 | 1204 | 1204 | 1202 | 1202 | 0 | -1.80(-0.15%) |
Sep 22, 2018 | 1212 | 1216 | 1196 | 1203 | 0 | +0.00(+0.00%) |
Sep 21, 2018 | 1212 | 1216 | 1196 | 1203 | 0 | -8.90(-0.73%) |
Sep 20, 2018 | 1212 | 1212 | 1211 | 1212 | 0 | +3.80(+0.31%) |
Sep 19, 2018 | 1209 | 1209 | 1208 | 1208 | 0 | +4.90(+0.41%) |
Sep 18, 2018 | 1203 | 1204 | 1202 | 1204 | 0 | +0.40(+0.03%) |
Sep 17, 2018 | 1206 | 1207 | 1203 | 1203 | 0 | +4.50(+0.38%) |
Sep 16, 2018 | 1200 | 1200 | 1198 | 1199 | 0 | +0.30(+0.03%) |
Sep 15, 2018 | 1207 | 1214 | 1198 | 1198 | 0 | +0.00(+0.00%) |
Sep 14, 2018 | 1207 | 1214 | 1198 | 1198 | 0 | -9.50(-0.79%) |
Sep 13, 2018 | 1207 | 1208 | 1206 | 1208 | 0 | -3.70(-0.31%) |
Sep 12, 2018 | 1212 | 1213 | 1211 | 1212 | 0 | +8.00(+0.66%) |
Sep 11, 2018 | 1204 | 1204 | 1203 | 1204 | 0 | +2.60(+0.22%) |
Sep 10, 2018 | 1200 | 1201 | 1200 | 1201 | 0 | -0.40(-0.03%) |
Sep 09, 2018 | 1201 | 1202 | 1200 | 1201 | 0 | -0.50(-0.04%) |
Sep 08, 2018 | 1206 | 1209 | 1199 | 1202 | 0 | +0.00(+0.00%) |
Sep 07, 2018 | 1206 | 1209 | 1199 | 1202 | 0 | -4.10(-0.34%) |
Sep 06, 2018 | 1206 | 1206 | 1205 | 1206 | 0 | +3.30(+0.27%) |
Sep 05, 2018 | 1202 | 1203 | 1202 | 1203 | 0 | +5.10(+0.43%) |
Sep 04, 2018 | 1197 | 1198 | 1197 | 1198 | 0 | -9.30(-0.77%) |
Sep 03, 2018 | 1206 | 1210 | 1201 | 1207 | 0 | +1.40(+0.12%) |
Sep 02, 2018 | 1206 | 1207 | 1205 | 1205 | 0 | -1.50(-0.12%) |