Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 798.00 | 820.00 | 748.00 | 812.00 | 1,733 | +22.00(+2.78%) |
Dec 28, 2018 | 850.00 | 870.00 | 776.00 | 790.00 | 602 | -48.00(-5.73%) |
Dec 27, 2018 | 792.00 | 846.00 | 792.00 | 838.00 | 1,078 | +36.00(+4.49%) |
Dec 26, 2018 | 792.00 | 830.00 | 770.00 | 802.00 | 869 | +14.00(+1.78%) |
Dec 24, 2018 | 812.00 | 822.00 | 760.00 | 788.00 | 472 | -20.00(-2.48%) |
Dec 21, 2018 | 850.00 | 868.00 | 808.00 | 808.00 | 1,034 | -38.00(-4.49%) |
Dec 20, 2018 | 840.00 | 888.00 | 836.00 | 846.00 | 3,453 | +2.00(+0.24%) |
Dec 19, 2018 | 818.00 | 848.00 | 804.00 | 844.00 | 2,683 | +14.00(+1.69%) |
Dec 18, 2018 | 762.00 | 832.00 | 760.00 | 830.00 | 1,815 | +64.00(+8.36%) |
Dec 17, 2018 | 802.00 | 809.98 | 760.00 | 766.00 | 819 | -48.00(-5.90%) |
Dec 14, 2018 | 862.00 | 866.00 | 810.00 | 814.00 | 808 | -58.00(-6.65%) |
Dec 13, 2018 | 884.00 | 890.00 | 862.00 | 872.00 | 1,278 | -4.00(-0.46%) |
Dec 12, 2018 | 910.00 | 912.00 | 876.00 | 876.00 | 773 | -28.00(-3.10%) |
Dec 11, 2018 | 904.00 | 918.00 | 890.00 | 904.00 | 846 | +0.00(+0.00%) |
Dec 10, 2018 | 898.00 | 918.00 | 892.00 | 904.00 | 738 | -12.00(-1.31%) |
Dec 07, 2018 | 854.00 | 922.00 | 854.00 | 916.00 | 1,433 | +56.00(+6.51%) |
Dec 06, 2018 | 850.00 | 878.00 | 822.00 | 860.00 | 1,704 | +4.00(+0.47%) |
Dec 04, 2018 | 866.00 | 888.00 | 850.00 | 856.00 | 740 | -14.00(-1.61%) |
Dec 03, 2018 | 886.00 | 898.00 | 870.00 | 870.00 | 567 | -12.00(-1.36%) |
Nov 30, 2018 | 904.00 | 928.00 | 882.00 | 882.00 | 616 | -36.00(-3.92%) |
Nov 29, 2018 | 908.00 | 920.00 | 902.00 | 918.00 | 603 | +6.00(+0.66%) |
Nov 28, 2018 | 926.00 | 932.00 | 900.00 | 912.00 | 928 | -16.00(-1.72%) |
Nov 27, 2018 | 944.00 | 958.00 | 924.00 | 928.00 | 912 | -30.00(-3.13%) |
Nov 26, 2018 | 980.00 | 988.00 | 950.00 | 958.00 | 754 | -18.00(-1.84%) |
Nov 23, 2018 | 938.00 | 984.00 | 938.00 | 976.00 | 830 | +32.00(+3.39%) |
Nov 21, 2018 | 944.00 | 944.00 | 944.00 | 0 | +12.00(+1.29%) | |
Nov 20, 2018 | 972.00 | 992.00 | 928.00 | 932.00 | 704 | -50.00(-5.09%) |
Nov 19, 2018 | 992.00 | 1018 | 982.00 | 982.00 | 628 | -26.00(-2.58%) |
Nov 16, 2018 | 1018 | 1026 | 996.00 | 1008 | 698 | -14.00(-1.37%) |
Nov 15, 2018 | 1026 | 1050 | 1022 | 1022 | 656 | -8.00(-0.78%) |
Nov 14, 2018 | 1030 | 1060 | 1020 | 1030 | 659 | -14.00(-1.34%) |
Nov 13, 2018 | 1094 | 1100 | 1040 | 1044 | 1,357 | -46.00(-4.22%) |
Nov 12, 2018 | 1096 | 1120 | 1090 | 1090 | 930 | -6.00(-0.55%) |
Nov 09, 2018 | 1076 | 1120 | 1074 | 1096 | 858 | +4.00(+0.37%) |
Nov 08, 2018 | 1044 | 1110 | 1038 | 1092 | 1,078 | +43.00(+4.10%) |
Nov 07, 2018 | 1070 | 1098 | 1026 | 1049 | 929 | -17.00(-1.59%) |
Nov 06, 2018 | 1078 | 1120 | 1060 | 1066 | 1,007 | -14.00(-1.30%) |
Nov 05, 2018 | 1094 | 1174 | 1078 | 1080 | 969 | -14.00(-1.28%) |
Nov 02, 2018 | 1060 | 1106 | 872.00 | 1094 | 4,556 | +2.00(+0.18%) |
Nov 01, 2018 | 1054 | 1116 | 1054 | 1092 | 680 | +30.00(+2.82%) |
Oct 31, 2018 | 1124 | 1124 | 1062 | 1062 | 708 | -68.00(-6.02%) |
Oct 30, 2018 | 1134 | 1168 | 1118 | 1130 | 1,135 | +0.00(+0.00%) |
Oct 29, 2018 | 1104 | 1172 | 1104 | 1130 | 1,265 | +22.00(+1.99%) |
Oct 26, 2018 | 1098 | 1148 | 1098 | 1108 | 1,158 | +4.00(+0.36%) |
Oct 25, 2018 | 1088 | 1118 | 1082 | 1104 | 1,301 | +0.00(+0.00%) |
Oct 24, 2018 | 1060 | 1108 | 1040 | 1104 | 1,329 | +36.00(+3.37%) |
Oct 23, 2018 | 1022 | 1086 | 1010 | 1068 | 2,098 | +48.00(+4.71%) |
Oct 22, 2018 | 1028 | 1046 | 996.00 | 1020 | 1,644 | -10.00(-0.97%) |
Oct 19, 2018 | 1076 | 1100 | 1026 | 1030 | 1,142 | -48.00(-4.45%) |
Oct 18, 2018 | 1128 | 1154 | 1072 | 1078 | 1,697 | -54.00(-4.77%) |
Oct 17, 2018 | 1110 | 1146 | 1108 | 1132 | 1,771 | +32.00(+2.91%) |
Oct 16, 2018 | 1070 | 1106 | 1068 | 1100 | 1,689 | +22.00(+2.04%) |
Oct 15, 2018 | 1044 | 1090 | 1040 | 1078 | 2,037 | +34.00(+3.26%) |
Oct 12, 2018 | 1022 | 1070 | 1022 | 1044 | 2,065 | +24.00(+2.35%) |
Oct 11, 2018 | 1100 | 1110 | 990.00 | 1020 | 2,051 | -100.00(-8.93%) |
Oct 10, 2018 | 1094 | 1130 | 1084 | 1120 | 2,274 | +20.00(+1.82%) |
Oct 09, 2018 | 1102 | 1114 | 1082 | 1100 | 2,056 | -8.00(-0.72%) |
Oct 08, 2018 | 1060 | 1116 | 1060 | 1108 | 2,270 | +54.00(+5.12%) |
Oct 05, 2018 | 1102 | 1114 | 1054 | 1054 | 2,972 | -58.00(-5.22%) |
Oct 04, 2018 | 1124 | 1126 | 1104 | 1112 | 2,309 | -10.00(-0.89%) |
Oct 03, 2018 | 1066 | 1126 | 1066 | 1122 | 3,588 | +52.00(+4.86%) |
Oct 02, 2018 | 1054 | 1080 | 1040 | 1070 | 2,568 | +20.00(+1.90%) |