Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2942 | 2972 | 2915 | 2965 | 0 | +25.88(+0.88%) |
Dec 28, 2018 | 2927 | 2967 | 2912 | 2939 | 0 | +21.72(+0.74%) |
Dec 27, 2018 | 2874 | 2921 | 2834 | 2918 | 0 | +29.90(+1.04%) |
Dec 26, 2018 | 2823 | 2891 | 2798 | 2888 | 0 | +75.03(+2.67%) |
Dec 24, 2018 | 2956 | 2965 | 2807 | 2813 | 0 | -145.39(-4.91%) |
Dec 21, 2018 | 3021 | 3080 | 2954 | 2958 | 0 | -55.67(-1.85%) |
Dec 20, 2018 | 2996 | 3051 | 2966 | 3014 | 0 | +15.59(+0.52%) |
Dec 19, 2018 | 3006 | 3036 | 2964 | 2998 | 0 | -3.15(-0.10%) |
Dec 18, 2018 | 3041 | 3058 | 2989 | 3001 | 0 | -25.83(-0.85%) |
Dec 17, 2018 | 3144 | 3147 | 3013 | 3027 | 0 | -107.66(-3.43%) |
Dec 14, 2018 | 3127 | 3153 | 3092 | 3135 | 0 | +1.25(+0.04%) |
Dec 13, 2018 | 3117 | 3155 | 3109 | 3134 | 0 | +21.27(+0.68%) |
Dec 12, 2018 | 3104 | 3134 | 3096 | 3112 | 0 | +23.64(+0.77%) |
Dec 11, 2018 | 3103 | 3130 | 3069 | 3089 | 0 | -8.32(-0.27%) |
Dec 10, 2018 | 3101 | 3119 | 3046 | 3097 | 0 | +0.86(+0.03%) |
Dec 07, 2018 | 3073 | 3110 | 3052 | 3096 | 0 | +16.14(+0.52%) |
Dec 06, 2018 | 3044 | 3085 | 3022 | 3080 | 0 | +49.69(+1.64%) |
Dec 04, 2018 | 3044 | 3094 | 3015 | 3030 | 0 | -16.48(-0.54%) |
Dec 03, 2018 | 3033 | 3054 | 2989 | 3047 | 0 | +4.28(+0.14%) |
Nov 30, 2018 | 2976 | 3048 | 2966 | 3043 | 0 | +67.59(+2.27%) |
Nov 29, 2018 | 2998 | 3011 | 2958 | 2975 | 0 | -27.03(-0.90%) |
Nov 28, 2018 | 2995 | 3020 | 2977 | 3002 | 0 | +10.42(+0.35%) |
Nov 27, 2018 | 3002 | 3012 | 2976 | 2992 | 0 | -17.67(-0.59%) |
Nov 26, 2018 | 2996 | 3015 | 2977 | 3009 | 0 | +16.00(+0.53%) |
Nov 23, 2018 | 2972 | 3008 | 2953 | 2993 | 0 | +19.11(+0.64%) |
Nov 21, 2018 | 2974 | 2974 | 2974 | 2974 | 0 | -30.95(-1.03%) |
Nov 20, 2018 | 3015 | 3048 | 2991 | 3005 | 0 | -4.76(-0.16%) |
Nov 19, 2018 | 3009 | 3037 | 2983 | 3010 | 0 | +16.80(+0.56%) |
Nov 16, 2018 | 2976 | 3009 | 2963 | 2993 | 0 | +30.78(+1.04%) |
Nov 15, 2018 | 2900 | 2964 | 2873 | 2962 | 0 | +51.71(+1.78%) |
Nov 14, 2018 | 2936 | 2955 | 2903 | 2911 | 0 | -28.41(-0.97%) |
Nov 13, 2018 | 2951 | 2966 | 2923 | 2939 | 0 | -4.24(-0.14%) |
Nov 12, 2018 | 2911 | 2977 | 2904 | 2943 | 0 | +28.15(+0.97%) |
Nov 09, 2018 | 2880 | 2928 | 2866 | 2915 | 0 | +27.32(+0.95%) |
Nov 08, 2018 | 2931 | 2944 | 2866 | 2888 | 0 | -49.34(-1.68%) |
Nov 07, 2018 | 2912 | 2949 | 2908 | 2937 | 0 | +41.98(+1.45%) |
Nov 06, 2018 | 2877 | 2914 | 2848 | 2895 | 0 | +29.50(+1.03%) |
Nov 05, 2018 | 2845 | 2878 | 2840 | 2866 | 0 | +28.65(+1.01%) |
Nov 02, 2018 | 2850 | 2862 | 2797 | 2837 | 0 | -10.34(-0.36%) |
Nov 01, 2018 | 2868 | 2887 | 2811 | 2847 | 0 | -3.04(-0.11%) |
Oct 31, 2018 | 2903 | 2912 | 2839 | 2850 | 0 | -54.44(-1.87%) |
Oct 30, 2018 | 2896 | 2914 | 2863 | 2905 | 0 | +19.52(+0.68%) |
Oct 29, 2018 | 2871 | 2913 | 2854 | 2885 | 0 | +30.96(+1.08%) |
Oct 26, 2018 | 2915 | 2928 | 2828 | 2854 | 0 | -100.83(-3.41%) |
Oct 24, 2018 | 2923 | 2995 | 2909 | 2955 | 0 | +34.48(+1.18%) |
Oct 23, 2018 | 2959 | 2980 | 2890 | 2921 | 0 | -84.40(-2.81%) |
Oct 22, 2018 | 3006 | 3027 | 2982 | 3005 | 0 | +0.11(+0.00%) |
Oct 19, 2018 | 2965 | 3022 | 2958 | 3005 | 0 | +43.02(+1.45%) |
Oct 18, 2018 | 2956 | 2977 | 2944 | 2962 | 0 | +14.03(+0.48%) |
Oct 17, 2018 | 2949 | 2966 | 2927 | 2948 | 0 | -5.99(-0.20%) |
Oct 16, 2018 | 2889 | 2960 | 2873 | 2954 | 0 | +68.91(+2.39%) |
Oct 15, 2018 | 2877 | 2908 | 2869 | 2885 | 0 | +7.19(+0.25%) |
Oct 12, 2018 | 2889 | 2906 | 2851 | 2878 | 0 | -3.41(-0.12%) |
Oct 11, 2018 | 2976 | 2981 | 2878 | 2881 | 0 | -92.33(-3.11%) |
Oct 10, 2018 | 2976 | 3025 | 2969 | 2974 | 0 | -8.04(-0.27%) |
Oct 09, 2018 | 2964 | 2992 | 2956 | 2982 | 0 | +19.85(+0.67%) |
Oct 08, 2018 | 2935 | 2977 | 2931 | 2962 | 0 | +31.45(+1.07%) |
Oct 05, 2018 | 2900 | 2945 | 2893 | 2930 | 0 | +30.20(+1.04%) |
Oct 04, 2018 | 2899 | 2912 | 2876 | 2900 | 0 | -6.40(-0.22%) |
Oct 03, 2018 | 2920 | 2941 | 2881 | 2906 | 0 | -11.70(-0.40%) |
Oct 02, 2018 | 2907 | 2929 | 2898 | 2918 | 0 | +17.27(+0.60%) |