Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1152 | 1173 | 1065 | 1089 | 69,312 | -52.13(-4.57%) |
Jan 30, 2019 | 1079 | 1142 | 1051 | 1141 | 63,722 | +91.00(+8.66%) |
Jan 29, 2019 | 1071 | 1071 | 1035 | 1050 | 57,104 | +12.32(+1.19%) |
Jan 28, 2019 | 1019 | 1046 | 991.56 | 1038 | 40,311 | -55.93(-5.11%) |
Jan 25, 2019 | 1055 | 1121 | 1052 | 1094 | 55,347 | +56.88(+5.48%) |
Jan 24, 2019 | 1019 | 1056 | 978.29 | 1037 | 45,807 | +19.91(+1.96%) |
Jan 23, 2019 | 1104 | 1106 | 993.45 | 1017 | 52,255 | -53.09(-4.96%) |
Jan 22, 2019 | 1175 | 1185 | 1066 | 1070 | 72,816 | -150.72(-12.34%) |
Jan 18, 2019 | 1192 | 1223 | 1163 | 1221 | 51,447 | +62.56(+5.40%) |
Jan 17, 2019 | 1106 | 1173 | 1091 | 1158 | 55,710 | +19.91(+1.75%) |
Jan 16, 2019 | 1126 | 1170 | 1113 | 1138 | 60,809 | +6.64(+0.59%) |
Jan 15, 2019 | 1113 | 1148 | 1101 | 1132 | 57,966 | +36.97(+3.38%) |
Jan 14, 2019 | 1043 | 1121 | 1041 | 1095 | 56,174 | +3.79(+0.35%) |
Jan 11, 2019 | 1090 | 1126 | 1053 | 1091 | 47,433 | -36.97(-3.28%) |
Jan 10, 2019 | 1071 | 1132 | 1035 | 1128 | 67,132 | +9.48(+0.85%) |
Jan 09, 2019 | 1089 | 1126 | 1043 | 1119 | 91,555 | +77.73(+7.47%) |
Jan 08, 2019 | 1075 | 1085 | 987.76 | 1041 | 102,445 | +27.49(+2.71%) |
Jan 07, 2019 | 943.21 | 1038 | 916.67 | 1013 | 117,660 | +98.59(+10.78%) |
Jan 04, 2019 | 843.68 | 918.57 | 823.77 | 914.77 | 76,392 | +125.13(+15.85%) |
Jan 03, 2019 | 805.76 | 828.51 | 731.82 | 789.64 | 66,936 | -10.43(-1.30%) |
Jan 02, 2019 | 692.95 | 815.24 | 664.51 | 800.07 | 71,942 | +60.67(+8.21%) |
Dec 31, 2018 | 754.57 | 764.05 | 693.90 | 739.40 | 81,230 | +13.27(+1.83%) |
Dec 28, 2018 | 786.80 | 794.38 | 712.86 | 726.13 | 79,796 | -39.81(-5.20%) |
Dec 27, 2018 | 693.90 | 765.95 | 668.31 | 765.95 | 85,486 | +16.52(+2.20%) |
Dec 26, 2018 | 624.37 | 752.27 | 558.99 | 749.43 | 145,864 | +161.06(+27.38%) |
Dec 24, 2018 | 644.26 | 649.00 | 587.42 | 588.37 | 43,992 | -80.53(-12.04%) |
Dec 21, 2018 | 731.43 | 744.69 | 656.58 | 668.90 | 57,358 | -51.16(-7.11%) |
Dec 20, 2018 | 774.06 | 823.33 | 704.90 | 720.06 | 68,095 | -89.06(-11.01%) |
Dec 19, 2018 | 865.97 | 919.02 | 790.17 | 809.12 | 60,079 | -40.74(-4.79%) |
Dec 18, 2018 | 934.18 | 946.50 | 832.81 | 849.86 | 41,741 | -73.90(-8.00%) |
Dec 17, 2018 | 1011 | 1044 | 909.55 | 923.76 | 54,888 | -92.85(-9.13%) |
Dec 14, 2018 | 1144 | 1146 | 1005 | 1017 | 60,537 | -162.01(-13.75%) |
Dec 13, 2018 | 1194 | 1213 | 1146 | 1179 | 44,875 | -20.85(-1.74%) |
Dec 12, 2018 | 1229 | 1290 | 1189 | 1199 | 40,299 | +20.85(+1.77%) |
Dec 11, 2018 | 1264 | 1269 | 1149 | 1179 | 38,889 | -9.48(-0.80%) |
Dec 10, 2018 | 1267 | 1302 | 1127 | 1188 | 57,114 | -128.85(-9.78%) |
Dec 07, 2018 | 1448 | 1498 | 1305 | 1317 | 51,010 | -16.11(-1.21%) |
Dec 06, 2018 | 1416 | 1433 | 1218 | 1333 | 93,262 | -140.22(-9.52%) |
Dec 04, 2018 | 1622 | 1660 | 1469 | 1473 | 34,143 | -168.65(-10.27%) |
Dec 03, 2018 | 1628 | 1658 | 1550 | 1642 | 29,574 | +146.86(+9.82%) |
Nov 30, 2018 | 1508 | 1530 | 1432 | 1495 | 38,000 | -66.32(-4.25%) |
Nov 29, 2018 | 1550 | 1606 | 1505 | 1561 | 23,032 | +34.11(+2.23%) |
Nov 28, 2018 | 1467 | 1535 | 1392 | 1527 | 40,048 | +58.74(+4.00%) |
Nov 27, 2018 | 1528 | 1554 | 1424 | 1469 | 29,797 | -62.53(-4.08%) |
Nov 26, 2018 | 1523 | 1577 | 1490 | 1531 | 23,142 | +72.00(+4.93%) |
Nov 23, 2018 | 1428 | 1516 | 1428 | 1459 | 25,495 | -179.07(-10.93%) |
Nov 21, 2018 | 1638 | 1638 | 1638 | 0 | +109.91(+7.19%) | |
Nov 20, 2018 | 1665 | 1673 | 1493 | 1528 | 47,982 | -251.08(-14.11%) |
Nov 19, 2018 | 1755 | 1814 | 1705 | 1779 | 17,713 | -35.05(-1.93%) |
Nov 16, 2018 | 1860 | 1898 | 1736 | 1814 | 19,444 | -11.37(-0.62%) |
Nov 15, 2018 | 1712 | 1834 | 1679 | 1826 | 21,506 | +82.43(+4.73%) |
Nov 14, 2018 | 1886 | 1913 | 1676 | 1743 | 36,305 | -0.95(-0.05%) |
Nov 13, 2018 | 1882 | 1938 | 1715 | 1744 | 28,426 | -135.48(-7.21%) |
Nov 12, 2018 | 2172 | 2200 | 1871 | 1880 | 27,799 | -228.34(-10.83%) |
Nov 09, 2018 | 2009 | 2141 | 1923 | 2108 | 24,055 | -1.89(-0.09%) |
Nov 08, 2018 | 2331 | 2359 | 2088 | 2110 | 21,472 | -253.92(-10.74%) |
Nov 07, 2018 | 2344 | 2448 | 2247 | 2364 | 32,467 | +162.96(+7.40%) |
Nov 06, 2018 | 2274 | 2291 | 2122 | 2201 | 21,883 | -57.79(-2.56%) |
Nov 05, 2018 | 2179 | 2283 | 2160 | 2259 | 21,605 | +179.06(+8.61%) |
Nov 02, 2018 | 2217 | 2264 | 2017 | 2080 | 23,806 | -109.90(-5.02%) |