Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1233 | 1233 | 1230 | 1233 | 56 | -8.85(-0.71%) |
Dec 28, 2018 | 1246 | 1247 | 1233 | 1242 | 233 | +3.45(+0.28%) |
Dec 27, 2018 | 1227 | 1239 | 1210 | 1239 | 166 | +4.29(+0.35%) |
Dec 26, 2018 | 1217 | 1234 | 1216 | 1234 | 53 | +24.09(+1.99%) |
Dec 24, 2018 | 1242 | 1242 | 1206 | 1210 | 386 | -31.83(-2.56%) |
Dec 21, 2018 | 1267 | 1267 | 1242 | 1242 | 26 | -20.55(-1.63%) |
Dec 20, 2018 | 1267 | 1267 | 1261 | 1263 | 82 | -14.70(-1.15%) |
Dec 19, 2018 | 1294 | 1302 | 1277 | 1277 | 187 | -11.10(-0.86%) |
Dec 18, 2018 | 1294 | 1294 | 1288 | 1288 | 33 | +7.36(+0.57%) |
Dec 17, 2018 | 1306 | 1306 | 1281 | 1281 | 46 | -31.21(-2.38%) |
Dec 14, 2018 | 1309 | 1312 | 1306 | 1312 | 40 | -5.25(-0.40%) |
Dec 13, 2018 | 1312 | 1318 | 1312 | 1318 | 30 | +3.28(+0.25%) |
Dec 12, 2018 | 1322 | 1327 | 1311 | 1314 | 47 | -9.28(-0.70%) |
Dec 11, 2018 | 1331 | 1333 | 1324 | 1324 | 52 | +6.15(+0.47%) |
Dec 10, 2018 | 1314 | 1317 | 1308 | 1317 | 19 | -16.65(-1.25%) |
Dec 07, 2018 | 1333 | 1334 | 1323 | 1334 | 443 | -2.70(-0.20%) |
Dec 06, 2018 | 1300 | 1337 | 1300 | 1337 | 215 | +19.80(+1.50%) |
Dec 04, 2018 | 1328 | 1328 | 1317 | 1317 | 16 | -4.20(-0.32%) |
Dec 03, 2018 | 1327 | 1327 | 1321 | 1321 | 15 | -3.18(-0.24%) |
Nov 30, 2018 | 1324 | 1326 | 1316 | 1324 | 110 | +5.18(+0.39%) |
Nov 29, 2018 | 1319 | 1319 | 1319 | 1319 | 41 | -0.65(-0.05%) |
Nov 28, 2018 | 1320 | 1320 | 1318 | 1320 | 29 | +8.85(+0.68%) |
Nov 27, 2018 | 1312 | 1312 | 1301 | 1311 | 42 | +0.90(+0.07%) |
Nov 26, 2018 | 1310 | 1310 | 1305 | 1310 | 74 | +6.30(+0.48%) |
Nov 23, 2018 | 1304 | 1304 | 1304 | 1304 | 3 | +0.00(+0.00%) |
Nov 21, 2018 | 1304 | 1304 | 1304 | 0 | +10.20(+0.79%) | |
Nov 20, 2018 | 1305 | 1305 | 1294 | 1294 | 170 | -9.15(-0.70%) |
Nov 19, 2018 | 1314 | 1316 | 1303 | 1303 | 29 | -10.95(-0.83%) |
Nov 16, 2018 | 1301 | 1314 | 1301 | 1314 | 20 | +15.08(+1.16%) |
Nov 15, 2018 | 1300 | 1301 | 1293 | 1299 | 237 | -8.02(-0.61%) |
Nov 14, 2018 | 1307 | 1307 | 1307 | 1307 | 7 | +6.44(+0.50%) |
Nov 13, 2018 | 1300 | 1300 | 1300 | 1300 | 6 | +0.00(+0.00%) |
Nov 12, 2018 | 1301 | 1307 | 1300 | 1300 | 229 | +9.30(+0.72%) |
Nov 09, 2018 | 1291 | 1291 | 1291 | 1291 | 3 | -3.00(-0.23%) |
Nov 08, 2018 | 1292 | 1294 | 1292 | 1294 | 24 | -8.10(-0.62%) |
Nov 07, 2018 | 1291 | 1302 | 1291 | 1302 | 252 | +18.30(+1.43%) |
Nov 06, 2018 | 1274 | 1284 | 1274 | 1284 | 189 | +9.60(+0.75%) |
Nov 05, 2018 | 1259 | 1274 | 1259 | 1274 | 211 | +15.30(+1.22%) |
Nov 02, 2018 | 1259 | 1259 | 1259 | 1259 | 20 | -14.96(-1.17%) |
Nov 01, 2018 | 1272 | 1274 | 1272 | 1274 | 15 | +4.81(+0.38%) |
Oct 31, 2018 | 1273 | 1273 | 1269 | 1269 | 42 | -6.05(-0.47%) |
Oct 30, 2018 | 1266 | 1278 | 1263 | 1275 | 103 | +12.60(+1.00%) |
Oct 29, 2018 | 1271 | 1273 | 1260 | 1262 | 161 | +0.60(+0.05%) |
Oct 26, 2018 | 1271 | 1271 | 1250 | 1262 | 223 | -13.50(-1.06%) |
Oct 25, 2018 | 1266 | 1275 | 1266 | 1275 | 69 | +15.45(+1.23%) |
Oct 24, 2018 | 1258 | 1260 | 1258 | 1260 | 11 | -7.05(-0.56%) |
Oct 23, 2018 | 1250 | 1267 | 1248 | 1267 | 95 | -1.50(-0.12%) |
Oct 22, 2018 | 1268 | 1268 | 1268 | 1268 | 15 | -3.90(-0.31%) |
Oct 19, 2018 | 1266 | 1272 | 1266 | 1272 | 36 | +8.18(+0.65%) |
Oct 18, 2018 | 1264 | 1264 | 1264 | 1264 | 11 | +0.82(+0.06%) |
Oct 17, 2018 | 1261 | 1263 | 1261 | 1263 | 24 | +1.80(+0.14%) |
Oct 16, 2018 | 1251 | 1262 | 1249 | 1262 | 102 | +19.20(+1.55%) |
Oct 15, 2018 | 1238 | 1245 | 1238 | 1242 | 198 | -0.90(-0.07%) |
Oct 12, 2018 | 1245 | 1257 | 1238 | 1243 | 1,696 | -17.40(-1.38%) |
Oct 11, 2018 | 1263 | 1263 | 1261 | 1261 | 18 | -24.00(-1.87%) |
Oct 10, 2018 | 1285 | 1285 | 2 | +0.00(+0.00%) | ||
Oct 09, 2018 | 1277 | 1285 | 1276 | 1285 | 76 | +10.20(+0.80%) |
Oct 08, 2018 | 1268 | 1276 | 1268 | 1274 | 89 | +9.00(+0.71%) |
Oct 05, 2018 | 1265 | 1265 | 1265 | 1265 | 6 | +1.20(+0.09%) |
Oct 04, 2018 | 1264 | 1264 | 1264 | 1264 | 30 | -17.67(-1.38%) |
Oct 03, 2018 | 1293 | 1293 | 1282 | 1282 | 39 | -10.83(-0.84%) |
Oct 02, 2018 | 1303 | 1303 | 1292 | 1293 | 103 | -10.50(-0.81%) |