Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1363 | 1372 | 1360 | 1370 | 39 | +8.09(+0.59%) |
Jan 30, 2019 | 1353 | 1362 | 1353 | 1362 | 64 | +12.60(+0.93%) |
Jan 29, 2019 | 1346 | 1351 | 1341 | 1350 | 36 | +15.30(+1.15%) |
Jan 28, 2019 | 1329 | 1334 | 1329 | 1334 | 26 | +5.22(+0.39%) |
Jan 25, 2019 | 1321 | 1329 | 1321 | 1329 | 6 | +17.88(+1.36%) |
Jan 24, 2019 | 1310 | 1311 | 1308 | 1311 | 693 | +2.54(+0.19%) |
Jan 23, 2019 | 1304 | 1309 | 1304 | 1309 | 22 | +6.76(+0.52%) |
Jan 22, 2019 | 1310 | 1310 | 1300 | 1302 | 38 | -10.80(-0.82%) |
Jan 18, 2019 | 1309 | 1313 | 1309 | 1313 | 20 | +9.59(+0.74%) |
Jan 17, 2019 | 1301 | 1307 | 1301 | 1303 | 15 | +0.76(+0.06%) |
Jan 16, 2019 | 1298 | 1303 | 1292 | 1302 | 115 | +7.95(+0.61%) |
Jan 15, 2019 | 1294 | 1297 | 1294 | 1294 | 38 | +4.36(+0.34%) |
Jan 14, 2019 | 1285 | 1293 | 1285 | 1290 | 75 | +3.29(+0.26%) |
Jan 11, 2019 | 1282 | 1287 | 1282 | 1287 | 36 | +2.85(+0.22%) |
Jan 10, 2019 | 1275 | 1284 | 1275 | 1284 | 4 | +13.50(+1.06%) |
Jan 09, 2019 | 1272 | 1272 | 1262 | 1270 | 115 | +1.65(+0.13%) |
Jan 08, 2019 | 1257 | 1272 | 1257 | 1269 | 80 | +17.65(+1.41%) |
Jan 07, 2019 | 1247 | 1256 | 1247 | 1251 | 72 | +5.30(+0.43%) |
Jan 04, 2019 | 1250 | 1250 | 1246 | 1246 | 123 | +24.14(+1.98%) |
Jan 03, 2019 | 1219 | 1235 | 1219 | 1222 | 46 | +3.46(+0.28%) |
Jan 02, 2019 | 1227 | 1227 | 1212 | 1218 | 36 | -15.15(-1.23%) |
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%) |