Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2507 | 2507 | 2507 | 2507 | 0 | +21.11(+0.85%) |
Dec 28, 2018 | 2499 | 2520 | 2473 | 2486 | 0 | -3.09(-0.12%) |
Dec 27, 2018 | 2442 | 2489 | 2398 | 2489 | 0 | +21.13(+0.86%) |
Dec 26, 2018 | 2363 | 2468 | 2347 | 2468 | 0 | +116.60(+4.96%) |
Dec 24, 2018 | 2351 | 2351 | 2351 | 2351 | 0 | -65.52(-2.71%) |
Dec 21, 2018 | 2465 | 2504 | 2409 | 2417 | 0 | -50.80(-2.06%) |
Dec 20, 2018 | 2497 | 2510 | 2441 | 2467 | 0 | -39.54(-1.58%) |
Dec 19, 2018 | 2547 | 2585 | 2490 | 2507 | 0 | -39.20(-1.54%) |
Dec 18, 2018 | 2560 | 2574 | 2529 | 2546 | 0 | +0.22(+0.01%) |
Dec 17, 2018 | 2591 | 2601 | 2531 | 2546 | 0 | -54.01(-2.08%) |
Dec 14, 2018 | 2630 | 2635 | 2594 | 2600 | 0 | -50.59(-1.91%) |
Dec 13, 2018 | 2659 | 2670 | 2637 | 2651 | 0 | -0.53(-0.02%) |
Dec 12, 2018 | 2658 | 2685 | 2650 | 2651 | 0 | +14.29(+0.54%) |
Dec 11, 2018 | 2664 | 2674 | 2621 | 2637 | 0 | -0.94(-0.04%) |
Dec 10, 2018 | 2631 | 2648 | 2583 | 2638 | 0 | +4.64(+0.18%) |
Dec 07, 2018 | 2691 | 2709 | 2623 | 2633 | 0 | -62.87(-2.33%) |
Dec 06, 2018 | 2664 | 2696 | 2622 | 2696 | 0 | -4.11(-0.15%) |
Dec 04, 2018 | 2700 | 2700 | 2700 | 2700 | 0 | -90.31(-3.24%) |
Dec 03, 2018 | 2790 | 2800 | 2773 | 2790 | 0 | +30.20(+1.09%) |
Nov 30, 2018 | 2738 | 2761 | 2733 | 2760 | 0 | +22.37(+0.82%) |
Nov 29, 2018 | 2737 | 2754 | 2723 | 2738 | 0 | -5.98(-0.22%) |
Nov 28, 2018 | 2691 | 2744 | 2684 | 2744 | 0 | +61.58(+2.30%) |
Nov 27, 2018 | 2664 | 2683 | 2656 | 2682 | 0 | +8.75(+0.33%) |
Nov 26, 2018 | 2650 | 2674 | 2650 | 2673 | 0 | +40.89(+1.55%) |
Nov 23, 2018 | 2633 | 2648 | 2631 | 2633 | 0 | -17.37(-0.66%) |
Nov 21, 2018 | 2650 | 2650 | 2650 | 2650 | 0 | +8.04(+0.30%) |
Nov 20, 2018 | 2655 | 2669 | 2632 | 2642 | 0 | -48.84(-1.82%) |
Nov 19, 2018 | 2731 | 2733 | 2681 | 2691 | 0 | -45.54(-1.66%) |
Nov 16, 2018 | 2719 | 2747 | 2712 | 2736 | 0 | +6.07(+0.22%) |
Nov 15, 2018 | 2694 | 2735 | 2671 | 2730 | 0 | +28.62(+1.06%) |
Nov 14, 2018 | 2738 | 2747 | 2686 | 2702 | 0 | -20.60(-0.76%) |
Nov 13, 2018 | 2730 | 2755 | 2715 | 2722 | 0 | -4.04(-0.15%) |
Nov 12, 2018 | 2774 | 2776 | 2722 | 2726 | 0 | -54.79(-1.97%) |
Nov 09, 2018 | 2794 | 2794 | 2764 | 2781 | 0 | -25.82(-0.92%) |
Nov 08, 2018 | 2806 | 2815 | 2795 | 2807 | 0 | -7.06(-0.25%) |
Nov 07, 2018 | 2774 | 2815 | 2774 | 2814 | 0 | +58.44(+2.12%) |
Nov 06, 2018 | 2738 | 2757 | 2737 | 2755 | 0 | +17.14(+0.63%) |
Nov 05, 2018 | 2726 | 2744 | 2718 | 2738 | 0 | +15.25(+0.56%) |
Nov 02, 2018 | 2745 | 2757 | 2700 | 2723 | 0 | -17.31(-0.63%) |
Nov 01, 2018 | 2718 | 2742 | 2709 | 2740 | 0 | +28.63(+1.06%) |
Oct 31, 2018 | 2706 | 2737 | 2706 | 2712 | 0 | +29.11(+1.09%) |
Oct 30, 2018 | 2641 | 2685 | 2635 | 2683 | 0 | +41.38(+1.57%) |
Oct 29, 2018 | 2683 | 2707 | 2604 | 2641 | 0 | -17.44(-0.66%) |
Oct 26, 2018 | 2668 | 2692 | 2628 | 2659 | 0 | -46.88(-1.73%) |
Oct 25, 2018 | 2675 | 2723 | 2668 | 2706 | 0 | +49.47(+1.86%) |
Oct 24, 2018 | 2738 | 2743 | 2652 | 2656 | 0 | -84.59(-3.09%) |
Oct 23, 2018 | 2721 | 2754 | 2691 | 2741 | 0 | -15.19(-0.55%) |
Oct 22, 2018 | 2774 | 2779 | 2749 | 2756 | 0 | -11.90(-0.43%) |
Oct 19, 2018 | 2776 | 2798 | 2760 | 2768 | 0 | -1.00(-0.04%) |
Oct 18, 2018 | 2802 | 2806 | 2755 | 2769 | 0 | -40.43(-1.44%) |
Oct 17, 2018 | 2812 | 2817 | 2782 | 2809 | 0 | -0.71(-0.03%) |
Oct 16, 2018 | 2767 | 2813 | 2767 | 2810 | 0 | +59.13(+2.15%) |
Oct 15, 2018 | 2764 | 2776 | 2749 | 2751 | 0 | -16.34(-0.59%) |
Oct 12, 2018 | 2771 | 2776 | 2729 | 2767 | 0 | +38.76(+1.42%) |
Oct 11, 2018 | 2777 | 2794 | 2713 | 2728 | 0 | -57.31(-2.06%) |
Oct 10, 2018 | 2874 | 2874 | 2785 | 2786 | 0 | -94.66(-3.29%) |
Oct 09, 2018 | 2883 | 2895 | 2874 | 2880 | 0 | -4.09(-0.14%) |
Oct 08, 2018 | 2878 | 2889 | 2862 | 2884 | 0 | -1.14(-0.04%) |
Oct 05, 2018 | 2903 | 2910 | 2869 | 2886 | 0 | -16.04(-0.55%) |
Oct 04, 2018 | 2919 | 2920 | 2884 | 2902 | 0 | -23.90(-0.82%) |
Oct 03, 2018 | 2932 | 2940 | 2921 | 2926 | 0 | +2.08(+0.07%) |
Oct 02, 2018 | 2924 | 2931 | 2919 | 2923 | 0 | -1.16(-0.04%) |