Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1099 | 1104 | 1081 | 1098 | 0 | +1.78(+0.16%) |
Dec 28, 2018 | 1102 | 1111 | 1085 | 1097 | 0 | +7.90(+0.73%) |
Dec 27, 2018 | 1080 | 1090 | 1055 | 1089 | 0 | +1.08(+0.10%) |
Dec 26, 2018 | 1053 | 1088 | 1043 | 1088 | 0 | +37.31(+3.55%) |
Dec 24, 2018 | 1088 | 1094 | 1048 | 1050 | 0 | -40.80(-3.74%) |
Dec 21, 2018 | 1106 | 1128 | 1088 | 1091 | 0 | -14.12(-1.28%) |
Dec 20, 2018 | 1119 | 1128 | 1096 | 1105 | 0 | -14.90(-1.33%) |
Dec 19, 2018 | 1135 | 1144 | 1114 | 1120 | 0 | -15.07(-1.33%) |
Dec 18, 2018 | 1132 | 1146 | 1125 | 1135 | 0 | +10.68(+0.95%) |
Dec 17, 2018 | 1164 | 1170 | 1121 | 1125 | 0 | -37.87(-3.26%) |
Dec 14, 2018 | 1162 | 1171 | 1153 | 1162 | 0 | -3.99(-0.34%) |
Dec 13, 2018 | 1161 | 1180 | 1157 | 1166 | 0 | +6.41(+0.55%) |
Dec 12, 2018 | 1188 | 1193 | 1158 | 1160 | 0 | -20.84(-1.76%) |
Dec 11, 2018 | 1190 | 1198 | 1177 | 1181 | 0 | -1.40(-0.12%) |
Dec 10, 2018 | 1188 | 1193 | 1165 | 1182 | 0 | -5.59(-0.47%) |
Dec 07, 2018 | 1200 | 1205 | 1180 | 1188 | 0 | -15.45(-1.28%) |
Dec 06, 2018 | 1171 | 1205 | 1158 | 1203 | 0 | +24.33(+2.06%) |
Dec 04, 2018 | 1198 | 1206 | 1176 | 1179 | 0 | -22.71(-1.89%) |
Dec 03, 2018 | 1200 | 1206 | 1186 | 1202 | 0 | +9.42(+0.79%) |
Nov 30, 2018 | 1185 | 1196 | 1176 | 1192 | 0 | +10.42(+0.88%) |
Nov 29, 2018 | 1182 | 1190 | 1171 | 1182 | 0 | +0.01(+0.00%) |
Nov 28, 2018 | 1169 | 1185 | 1163 | 1182 | 0 | +13.95(+1.19%) |
Nov 27, 2018 | 1162 | 1172 | 1155 | 1168 | 0 | +5.59(+0.48%) |
Nov 26, 2018 | 1168 | 1171 | 1154 | 1162 | 0 | -0.77(-0.07%) |
Nov 23, 2018 | 1166 | 1173 | 1156 | 1163 | 0 | -5.75(-0.49%) |
Nov 21, 2018 | 1169 | 1169 | 1169 | 1169 | 0 | -1.01(-0.09%) |
Nov 20, 2018 | 1174 | 1185 | 1162 | 1170 | 0 | -11.19(-0.95%) |
Nov 19, 2018 | 1182 | 1191 | 1170 | 1181 | 0 | -2.68(-0.23%) |
Nov 16, 2018 | 1167 | 1187 | 1163 | 1184 | 0 | +14.42(+1.23%) |
Nov 15, 2018 | 1171 | 1178 | 1154 | 1169 | 0 | -6.85(-0.58%) |
Nov 14, 2018 | 1187 | 1192 | 1170 | 1176 | 0 | -6.63(-0.56%) |
Nov 13, 2018 | 1182 | 1192 | 1172 | 1183 | 0 | +2.18(+0.18%) |
Nov 12, 2018 | 1184 | 1197 | 1176 | 1181 | 0 | -6.51(-0.55%) |
Nov 09, 2018 | 1187 | 1195 | 1177 | 1187 | 0 | -2.54(-0.21%) |
Nov 08, 2018 | 1185 | 1194 | 1176 | 1190 | 0 | +2.19(+0.18%) |
Nov 07, 2018 | 1177 | 1190 | 1168 | 1187 | 0 | +16.87(+1.44%) |
Nov 06, 2018 | 1165 | 1177 | 1157 | 1171 | 0 | +6.66(+0.57%) |
Nov 05, 2018 | 1152 | 1172 | 1147 | 1164 | 0 | +13.26(+1.15%) |
Nov 02, 2018 | 1165 | 1172 | 1137 | 1151 | 0 | -13.30(-1.14%) |
Nov 01, 2018 | 1170 | 1182 | 1157 | 1164 | 0 | -2.39(-0.20%) |
Oct 31, 2018 | 1179 | 1188 | 1158 | 1166 | 0 | -9.03(-0.77%) |
Oct 30, 2018 | 1168 | 1190 | 1158 | 1175 | 0 | +9.45(+0.81%) |
Oct 29, 2018 | 1162 | 1179 | 1150 | 1166 | 0 | +11.63(+1.01%) |
Oct 26, 2018 | 1170 | 1177 | 1142 | 1154 | 0 | -2.08(-0.18%) |
Oct 24, 2018 | 1152 | 1174 | 1142 | 1156 | 0 | -0.01(-0.00%) |
Oct 23, 2018 | 1156 | 1156 | 1156 | 1156 | 0 | +10.15(+0.89%) |
Oct 22, 2018 | 1163 | 1171 | 1143 | 1146 | 0 | -14.66(-1.26%) |
Oct 19, 2018 | 1154 | 1167 | 1151 | 1161 | 0 | +9.30(+0.81%) |
Oct 18, 2018 | 1154 | 1164 | 1145 | 1152 | 0 | -4.62(-0.40%) |
Oct 17, 2018 | 1159 | 1165 | 1147 | 1156 | 0 | -3.30(-0.28%) |
Oct 16, 2018 | 1142 | 1164 | 1134 | 1160 | 0 | +22.20(+1.95%) |
Oct 15, 2018 | 1132 | 1151 | 1129 | 1137 | 0 | +2.31(+0.20%) |
Oct 12, 2018 | 1143 | 1151 | 1125 | 1135 | 0 | +2.38(+0.21%) |
Oct 11, 2018 | 1162 | 1166 | 1129 | 1133 | 0 | -28.26(-2.43%) |
Oct 10, 2018 | 1177 | 1187 | 1159 | 1161 | 0 | -21.01(-1.78%) |
Oct 09, 2018 | 1177 | 1187 | 1168 | 1182 | 0 | +4.40(+0.37%) |
Oct 08, 2018 | 1163 | 1184 | 1161 | 1177 | 0 | +14.30(+1.23%) |
Oct 05, 2018 | 1166 | 1174 | 1156 | 1163 | 0 | -1.09(-0.09%) |
Oct 04, 2018 | 1170 | 1176 | 1154 | 1164 | 0 | -11.09(-0.94%) |
Oct 03, 2018 | 1185 | 1193 | 1166 | 1175 | 0 | -8.71(-0.74%) |
Oct 02, 2018 | 1185 | 1192 | 1179 | 1184 | 0 | -0.10(-0.01%) |