Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1032 | 1041 | 1019 | 1035 | 0 | +4.35(+0.42%) |
Dec 28, 2018 | 1032 | 1044 | 1019 | 1030 | 0 | +3.15(+0.31%) |
Dec 27, 2018 | 1011 | 1030 | 994.18 | 1027 | 0 | +4.18(+0.41%) |
Dec 26, 2018 | 988.18 | 1025 | 976.56 | 1023 | 0 | +36.60(+3.71%) |
Dec 24, 2018 | 1006 | 1015 | 982.27 | 986.46 | 0 | -25.96(-2.56%) |
Dec 21, 2018 | 1025 | 1045 | 1008 | 1012 | 0 | -13.94(-1.36%) |
Dec 20, 2018 | 1032 | 1045 | 1015 | 1026 | 0 | -10.97(-1.06%) |
Dec 19, 2018 | 1053 | 1067 | 1030 | 1037 | 0 | -15.30(-1.45%) |
Dec 18, 2018 | 1059 | 1071 | 1044 | 1053 | 0 | +0.35(+0.03%) |
Dec 17, 2018 | 1071 | 1082 | 1047 | 1052 | 0 | -22.11(-2.06%) |
Dec 14, 2018 | 1076 | 1089 | 1067 | 1074 | 0 | -8.84(-0.82%) |
Dec 13, 2018 | 1090 | 1100 | 1075 | 1083 | 0 | -6.04(-0.55%) |
Dec 12, 2018 | 1100 | 1110 | 1083 | 1089 | 0 | +0.58(+0.05%) |
Dec 11, 2018 | 1105 | 1113 | 1083 | 1089 | 0 | -6.67(-0.61%) |
Dec 10, 2018 | 1104 | 1109 | 1078 | 1095 | 0 | -10.35(-0.94%) |
Dec 07, 2018 | 1119 | 1131 | 1097 | 1106 | 0 | -15.96(-1.42%) |
Dec 06, 2018 | 1106 | 1126 | 1087 | 1122 | 0 | +0.29(+0.03%) |
Dec 05, 2018 | 1157 | 1162 | 1116 | 1121 | 0 | -0.06(-0.01%) |
Dec 04, 2018 | 1157 | 1162 | 1116 | 1121 | 0 | -39.28(-3.38%) |
Dec 03, 2018 | 1165 | 1172 | 1147 | 1161 | 0 | +7.02(+0.61%) |
Nov 30, 2018 | 1144 | 1159 | 1138 | 1154 | 0 | +8.78(+0.77%) |
Nov 29, 2018 | 1145 | 1155 | 1135 | 1145 | 0 | -6.12(-0.53%) |
Nov 28, 2018 | 1137 | 1155 | 1126 | 1151 | 0 | +16.56(+1.46%) |
Nov 27, 2018 | 1134 | 1144 | 1125 | 1134 | 0 | -3.04(-0.27%) |
Nov 26, 2018 | 1134 | 1145 | 1126 | 1138 | 0 | +13.98(+1.24%) |
Nov 23, 2018 | 1120 | 1133 | 1114 | 1124 | 0 | -3.76(-0.33%) |
Nov 22, 2018 | 1127 | 1127 | 1127 | 1127 | 0 | +0.04(+0.00%) |
Nov 21, 2018 | 1127 | 1142 | 1118 | 1127 | 0 | +2.64(+0.23%) |
Nov 20, 2018 | 1133 | 1141 | 1116 | 1125 | 0 | -16.86(-1.48%) |
Nov 19, 2018 | 1143 | 1153 | 1130 | 1141 | 0 | -2.08(-0.18%) |
Nov 16, 2018 | 1134 | 1150 | 1128 | 1144 | 0 | +4.22(+0.37%) |
Nov 15, 2018 | 1124 | 1144 | 1114 | 1139 | 0 | +8.27(+0.73%) |
Nov 14, 2018 | 1148 | 1154 | 1121 | 1131 | 0 | -10.43(-0.91%) |
Nov 13, 2018 | 1141 | 1156 | 1133 | 1142 | 0 | +2.83(+0.25%) |
Nov 12, 2018 | 1149 | 1157 | 1134 | 1139 | 0 | -11.65(-1.01%) |
Nov 09, 2018 | 1153 | 1162 | 1140 | 1150 | 0 | -6.22(-0.54%) |
Nov 08, 2018 | 1149 | 1164 | 1143 | 1157 | 0 | +2.01(+0.17%) |
Nov 07, 2018 | 1147 | 1159 | 1134 | 1155 | 0 | +12.93(+1.13%) |
Nov 06, 2018 | 1136 | 1148 | 1128 | 1142 | 0 | +5.10(+0.45%) |
Nov 05, 2018 | 1129 | 1146 | 1122 | 1136 | 0 | +9.30(+0.83%) |
Nov 02, 2018 | 1138 | 1146 | 1116 | 1127 | 0 | -4.44(-0.39%) |
Nov 01, 2018 | 1126 | 1140 | 1117 | 1132 | 0 | +9.50(+0.85%) |
Oct 31, 2018 | 1127 | 1142 | 1112 | 1122 | 0 | +1.97(+0.18%) |
Oct 30, 2018 | 1110 | 1127 | 1099 | 1120 | 0 | +13.53(+1.22%) |
Oct 29, 2018 | 1108 | 1125 | 1093 | 1107 | 0 | +10.26(+0.94%) |
Oct 26, 2018 | 1100 | 1114 | 1080 | 1096 | 0 | +9.76(+0.90%) |
Oct 25, 2018 | 1086 | 1087 | 1086 | 1087 | 0 | -4.90(-0.45%) |
Oct 24, 2018 | 1113 | 1123 | 1085 | 1092 | 0 | -21.46(-1.93%) |
Oct 23, 2018 | 1102 | 1121 | 1091 | 1113 | 0 | -3.57(-0.32%) |
Oct 22, 2018 | 1135 | 1141 | 1113 | 1117 | 0 | -16.17(-1.43%) |
Oct 19, 2018 | 1129 | 1144 | 1121 | 1133 | 0 | +2.71(+0.24%) |
Oct 18, 2018 | 1142 | 1151 | 1124 | 1130 | 0 | -13.52(-1.18%) |
Oct 17, 2018 | 1138 | 1152 | 1127 | 1144 | 0 | +3.28(+0.29%) |
Oct 16, 2018 | 1129 | 1145 | 1118 | 1140 | 0 | +15.23(+1.35%) |
Oct 15, 2018 | 1124 | 1137 | 1117 | 1125 | 0 | -0.01(-0.00%) |
Oct 12, 2018 | 1141 | 1147 | 1109 | 1125 | 0 | -2.12(-0.19%) |
Oct 11, 2018 | 1154 | 1160 | 1123 | 1127 | 0 | -29.48(-2.55%) |
Oct 10, 2018 | 1181 | 1189 | 1155 | 1157 | 0 | -25.97(-2.20%) |
Oct 09, 2018 | 1182 | 1190 | 1172 | 1183 | 0 | -1.64(-0.14%) |
Oct 08, 2018 | 1175 | 1190 | 1168 | 1184 | 0 | +8.54(+0.73%) |
Oct 05, 2018 | 1183 | 1190 | 1170 | 1176 | 0 | -5.40(-0.46%) |
Oct 04, 2018 | 1184 | 1195 | 1171 | 1181 | 0 | -3.89(-0.33%) |
Oct 03, 2018 | 1185 | 1196 | 1173 | 1185 | 0 | +4.58(+0.39%) |
Oct 02, 2018 | 1182 | 1190 | 1172 | 1180 | 0 | -3.05(-0.26%) |