Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1218 | 1245 | 1204 | 1224 | 0 | +3.17(+0.26%) |
Nov 29, 2018 | 1214 | 1244 | 1207 | 1221 | 0 | +3.67(+0.30%) |
Nov 28, 2018 | 1196 | 1223 | 1182 | 1217 | 0 | +25.64(+2.15%) |
Nov 27, 2018 | 1191 | 1204 | 1177 | 1192 | 0 | -7.00(-0.58%) |
Nov 26, 2018 | 1188 | 1208 | 1171 | 1199 | 0 | +18.38(+1.56%) |
Nov 23, 2018 | 1158 | 1187 | 1150 | 1180 | 0 | +16.27(+1.40%) |
Nov 22, 2018 | 1164 | 1164 | 1164 | 1164 | 0 | -0.21(-0.02%) |
Nov 21, 2018 | 1163 | 1182 | 1148 | 1164 | 0 | +10.61(+0.92%) |
Nov 20, 2018 | 1157 | 1177 | 1130 | 1154 | 0 | -14.68(-1.26%) |
Nov 19, 2018 | 1210 | 1223 | 1165 | 1168 | 0 | -47.06(-3.87%) |
Nov 16, 2018 | 1199 | 1224 | 1195 | 1215 | 0 | +8.97(+0.74%) |
Nov 15, 2018 | 1191 | 1212 | 1173 | 1206 | 0 | +7.24(+0.60%) |
Nov 14, 2018 | 1208 | 1226 | 1187 | 1199 | 0 | -3.36(-0.28%) |
Nov 13, 2018 | 1227 | 1231 | 1195 | 1202 | 0 | -20.97(-1.71%) |
Nov 12, 2018 | 1249 | 1273 | 1221 | 1223 | 0 | -19.91(-1.60%) |
Nov 09, 2018 | 1268 | 1282 | 1233 | 1243 | 0 | -18.76(-1.49%) |
Nov 08, 2018 | 1239 | 1271 | 1222 | 1262 | 0 | +20.77(+1.67%) |
Nov 07, 2018 | 1243 | 1286 | 1200 | 1241 | 0 | +1.33(+0.11%) |
Nov 06, 2018 | 1262 | 1274 | 1221 | 1240 | 0 | +1.29(+0.10%) |
Nov 05, 2018 | 1242 | 1259 | 1210 | 1239 | 0 | +2.72(+0.22%) |
Nov 02, 2018 | 1212 | 1278 | 1188 | 1236 | 0 | +31.64(+2.63%) |
Nov 01, 2018 | 1161 | 1238 | 1138 | 1204 | 0 | +66.53(+5.85%) |
Oct 31, 2018 | 1152 | 1163 | 1127 | 1138 | 0 | -2.11(-0.19%) |
Oct 30, 2018 | 1112 | 1148 | 1104 | 1140 | 0 | +29.70(+2.68%) |
Oct 29, 2018 | 1105 | 1131 | 1094 | 1110 | 0 | +13.25(+1.21%) |
Oct 26, 2018 | 1103 | 1112 | 1071 | 1097 | 0 | +16.05(+1.48%) |
Oct 25, 2018 | 1082 | 1088 | 1076 | 1081 | 0 | -8.08(-0.74%) |
Oct 24, 2018 | 1127 | 1136 | 1087 | 1089 | 0 | -38.84(-3.44%) |
Oct 23, 2018 | 1099 | 1137 | 1087 | 1128 | 0 | +16.71(+1.50%) |
Oct 22, 2018 | 1130 | 1141 | 1101 | 1111 | 0 | -14.22(-1.26%) |
Oct 19, 2018 | 1136 | 1167 | 1116 | 1125 | 0 | -12.80(-1.12%) |
Oct 18, 2018 | 1138 | 1165 | 1119 | 1138 | 0 | -0.09(-0.01%) |
Oct 17, 2018 | 1141 | 1151 | 1116 | 1138 | 0 | -4.67(-0.41%) |
Oct 16, 2018 | 1119 | 1151 | 1104 | 1143 | 0 | +29.54(+2.65%) |
Oct 15, 2018 | 1134 | 1147 | 1105 | 1113 | 0 | -21.52(-1.90%) |
Oct 12, 2018 | 1150 | 1159 | 1126 | 1135 | 0 | -4.42(-0.39%) |
Oct 11, 2018 | 1162 | 1175 | 1133 | 1139 | 0 | -27.02(-2.32%) |
Oct 10, 2018 | 1189 | 1206 | 1162 | 1166 | 0 | -23.84(-2.00%) |
Oct 09, 2018 | 1150 | 1196 | 1147 | 1190 | 0 | +37.00(+3.21%) |
Oct 08, 2018 | 1138 | 1163 | 1127 | 1153 | 0 | +12.80(+1.12%) |
Oct 05, 2018 | 1141 | 1157 | 1119 | 1140 | 0 | -1.95(-0.17%) |
Oct 04, 2018 | 1150 | 1161 | 1128 | 1142 | 0 | -7.95(-0.69%) |
Oct 03, 2018 | 1145 | 1160 | 1124 | 1150 | 0 | +13.80(+1.21%) |
Oct 02, 2018 | 1159 | 1165 | 1134 | 1137 | 0 | -18.62(-1.61%) |
Oct 01, 2018 | 1183 | 1191 | 1152 | 1155 | 0 | -23.86(-2.02%) |
Sep 28, 2018 | 1154 | 1184 | 1149 | 1179 | 0 | +25.07(+2.17%) |
Sep 27, 2018 | 1155 | 1171 | 1145 | 1154 | 0 | -1.83(-0.16%) |
Sep 26, 2018 | 1164 | 1170 | 1144 | 1156 | 0 | -6.70(-0.58%) |
Sep 25, 2018 | 1148 | 1169 | 1140 | 1162 | 0 | +12.77(+1.11%) |
Sep 24, 2018 | 1146 | 1163 | 1124 | 1150 | 0 | -0.57(-0.05%) |
Sep 21, 2018 | 1140 | 1165 | 1133 | 1150 | 0 | +11.86(+1.04%) |
Sep 20, 2018 | 1136 | 1153 | 1125 | 1138 | 0 | +6.29(+0.56%) |
Sep 19, 2018 | 1153 | 1158 | 1125 | 1132 | 0 | -19.19(-1.67%) |
Sep 18, 2018 | 1155 | 1176 | 1143 | 1151 | 0 | -3.44(-0.30%) |
Sep 17, 2018 | 1143 | 1162 | 1133 | 1155 | 0 | +10.78(+0.94%) |
Sep 14, 2018 | 1162 | 1170 | 1133 | 1144 | 0 | -15.93(-1.37%) |
Sep 13, 2018 | 1153 | 1169 | 1142 | 1160 | 0 | +11.42(+0.99%) |
Sep 12, 2018 | 1140 | 1160 | 1130 | 1148 | 0 | +7.86(+0.69%) |
Sep 11, 2018 | 1133 | 1149 | 1119 | 1141 | 0 | +4.35(+0.38%) |
Sep 10, 2018 | 1176 | 1183 | 1132 | 1136 | 0 | -39.21(-3.34%) |
Sep 07, 2018 | 1179 | 1198 | 1160 | 1175 | 0 | -2.46(-0.21%) |
Sep 06, 2018 | 1181 | 1192 | 1171 | 1178 | 0 | +0.29(+0.02%) |
Sep 05, 2018 | 1180 | 1193 | 1165 | 1178 | 0 | -4.45(-0.38%) |