Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1101 | 1110 | 1087 | 1100 | 0 | +3.01(+0.27%) |
Dec 28, 2018 | 1109 | 1119 | 1091 | 1097 | 0 | -8.01(-0.73%) |
Dec 27, 2018 | 1082 | 1105 | 1061 | 1105 | 0 | +10.63(+0.97%) |
Dec 26, 2018 | 1057 | 1094 | 1040 | 1094 | 0 | +42.94(+4.08%) |
Dec 24, 2018 | 1079 | 1086 | 1048 | 1051 | 0 | -38.83(-3.56%) |
Dec 21, 2018 | 1095 | 1126 | 1085 | 1090 | 0 | -9.64(-0.88%) |
Dec 20, 2018 | 1111 | 1123 | 1088 | 1100 | 0 | -17.33(-1.55%) |
Dec 19, 2018 | 1135 | 1150 | 1110 | 1117 | 0 | -13.57(-1.20%) |
Dec 18, 2018 | 1144 | 1152 | 1123 | 1131 | 0 | -11.78(-1.03%) |
Dec 17, 2018 | 1167 | 1176 | 1135 | 1142 | 0 | -28.31(-2.42%) |
Dec 14, 2018 | 1178 | 1188 | 1163 | 1171 | 0 | -11.21(-0.95%) |
Dec 13, 2018 | 1178 | 1194 | 1168 | 1182 | 0 | +8.13(+0.69%) |
Dec 12, 2018 | 1186 | 1194 | 1168 | 1174 | 0 | +1.56(+0.13%) |
Dec 11, 2018 | 1184 | 1191 | 1162 | 1172 | 0 | +3.28(+0.28%) |
Dec 10, 2018 | 1180 | 1184 | 1145 | 1169 | 0 | -8.59(-0.73%) |
Dec 07, 2018 | 1199 | 1211 | 1172 | 1178 | 0 | -16.87(-1.41%) |
Dec 06, 2018 | 1187 | 1197 | 1165 | 1194 | 0 | -8.35(-0.69%) |
Dec 04, 2018 | 1231 | 1242 | 1200 | 1203 | 0 | -28.26(-2.30%) |
Dec 03, 2018 | 1234 | 1246 | 1216 | 1231 | 0 | +8.95(+0.73%) |
Nov 30, 2018 | 1205 | 1226 | 1201 | 1222 | 0 | +14.00(+1.16%) |
Nov 29, 2018 | 1202 | 1216 | 1196 | 1208 | 0 | +2.44(+0.20%) |
Nov 28, 2018 | 1191 | 1209 | 1182 | 1206 | 0 | +14.69(+1.23%) |
Nov 27, 2018 | 1188 | 1201 | 1180 | 1191 | 0 | -2.03(-0.17%) |
Nov 26, 2018 | 1183 | 1203 | 1178 | 1193 | 0 | +16.22(+1.38%) |
Nov 23, 2018 | 1176 | 1186 | 1164 | 1177 | 0 | -10.33(-0.87%) |
Nov 21, 2018 | 1187 | 1187 | 1187 | 1187 | 0 | +1.10(+0.09%) |
Nov 20, 2018 | 1199 | 1209 | 1177 | 1186 | 0 | -23.97(-1.98%) |
Nov 19, 2018 | 1209 | 1221 | 1199 | 1210 | 0 | -2.66(-0.22%) |
Nov 16, 2018 | 1208 | 1221 | 1200 | 1213 | 0 | +4.10(+0.34%) |
Nov 15, 2018 | 1191 | 1212 | 1178 | 1208 | 0 | +9.09(+0.76%) |
Nov 14, 2018 | 1216 | 1224 | 1190 | 1199 | 0 | -12.36(-1.02%) |
Nov 13, 2018 | 1216 | 1229 | 1199 | 1212 | 0 | -6.65(-0.55%) |
Nov 12, 2018 | 1228 | 1239 | 1211 | 1218 | 0 | -7.00(-0.57%) |
Nov 09, 2018 | 1218 | 1236 | 1209 | 1225 | 0 | -3.50(-0.28%) |
Nov 08, 2018 | 1235 | 1246 | 1221 | 1229 | 0 | -8.50(-0.69%) |
Nov 07, 2018 | 1230 | 1242 | 1218 | 1237 | 0 | +12.31(+1.00%) |
Nov 06, 2018 | 1218 | 1228 | 1211 | 1225 | 0 | +5.67(+0.46%) |
Nov 05, 2018 | 1215 | 1229 | 1206 | 1219 | 0 | +8.14(+0.67%) |
Nov 02, 2018 | 1213 | 1224 | 1193 | 1211 | 0 | +7.77(+0.65%) |
Nov 01, 2018 | 1196 | 1210 | 1184 | 1204 | 0 | +8.88(+0.74%) |
Oct 31, 2018 | 1194 | 1209 | 1179 | 1195 | 0 | +10.31(+0.87%) |
Oct 30, 2018 | 1168 | 1189 | 1160 | 1184 | 0 | +22.88(+1.97%) |
Oct 29, 2018 | 1169 | 1184 | 1146 | 1161 | 0 | +5.30(+0.46%) |
Oct 26, 2018 | 1159 | 1172 | 1143 | 1156 | 0 | -0.03(-0.00%) |
Oct 24, 2018 | 1175 | 1192 | 1146 | 1156 | 0 | -18.22(-1.55%) |
Oct 23, 2018 | 1165 | 1183 | 1151 | 1174 | 0 | -4.72(-0.40%) |
Oct 22, 2018 | 1188 | 1193 | 1168 | 1179 | 0 | -9.12(-0.77%) |
Oct 19, 2018 | 1178 | 1198 | 1172 | 1188 | 0 | +22.63(+1.94%) |
Oct 18, 2018 | 1167 | 1181 | 1157 | 1166 | 0 | -9.36(-0.80%) |
Oct 17, 2018 | 1170 | 1182 | 1158 | 1175 | 0 | +1.58(+0.13%) |
Oct 16, 2018 | 1162 | 1176 | 1154 | 1173 | 0 | +12.40(+1.07%) |
Oct 15, 2018 | 1159 | 1173 | 1153 | 1161 | 0 | +1.30(+0.11%) |
Oct 12, 2018 | 1173 | 1176 | 1146 | 1160 | 0 | -2.58(-0.22%) |
Oct 11, 2018 | 1193 | 1202 | 1157 | 1162 | 0 | -34.45(-2.88%) |
Oct 10, 2018 | 1219 | 1227 | 1195 | 1197 | 0 | -23.61(-1.93%) |
Oct 09, 2018 | 1227 | 1234 | 1213 | 1220 | 0 | -8.79(-0.72%) |
Oct 08, 2018 | 1217 | 1233 | 1213 | 1229 | 0 | +7.85(+0.64%) |
Oct 05, 2018 | 1222 | 1231 | 1214 | 1221 | 0 | -1.36(-0.11%) |
Oct 04, 2018 | 1224 | 1233 | 1214 | 1223 | 0 | -6.95(-0.57%) |
Oct 03, 2018 | 1240 | 1247 | 1223 | 1230 | 0 | -5.22(-0.42%) |
Oct 02, 2018 | 1231 | 1243 | 1224 | 1235 | 0 | +2.67(+0.22%) |