Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2759 | 2780 | 2752 | 2762 | 0 | -4.11(-0.15%) |
Feb 27, 2019 | 2752 | 2771 | 2733 | 2766 | 0 | +0.71(+0.03%) |
Feb 26, 2019 | 2745 | 2778 | 2736 | 2765 | 0 | +11.70(+0.42%) |
Feb 25, 2019 | 2759 | 2777 | 2746 | 2754 | 0 | +10.95(+0.40%) |
Feb 22, 2019 | 2729 | 2750 | 2721 | 2743 | 0 | +31.81(+1.17%) |
Feb 21, 2019 | 2689 | 2720 | 2676 | 2711 | 0 | +16.99(+0.63%) |
Feb 20, 2019 | 2707 | 2714 | 2676 | 2694 | 0 | -13.47(-0.50%) |
Feb 19, 2019 | 2685 | 2719 | 2683 | 2707 | 0 | +11.54(+0.43%) |
Feb 15, 2019 | 2696 | 2709 | 2675 | 2696 | 0 | +15.65(+0.58%) |
Feb 14, 2019 | 2676 | 2701 | 2656 | 2680 | 0 | -1.60(-0.06%) |
Feb 13, 2019 | 2691 | 2705 | 2672 | 2682 | 0 | +2.11(+0.08%) |
Feb 12, 2019 | 2651 | 2687 | 2640 | 2680 | 0 | +46.67(+1.77%) |
Feb 11, 2019 | 2643 | 2659 | 2622 | 2633 | 0 | +3.15(+0.12%) |
Feb 08, 2019 | 2607 | 2633 | 2591 | 2630 | 0 | -2.47(-0.09%) |
Feb 07, 2019 | 2644 | 2653 | 2608 | 2632 | 0 | -36.79(-1.38%) |
Feb 06, 2019 | 2689 | 2699 | 2654 | 2669 | 0 | -18.00(-0.67%) |
Feb 05, 2019 | 2666 | 2697 | 2661 | 2687 | 0 | +31.35(+1.18%) |
Feb 04, 2019 | 2619 | 2667 | 2610 | 2656 | 0 | +31.92(+1.22%) |
Feb 01, 2019 | 2627 | 2662 | 2602 | 2624 | 0 | -42.02(-1.58%) |
Jan 31, 2019 | 2641 | 2684 | 2624 | 2666 | 0 | +11.73(+0.44%) |
Jan 30, 2019 | 2607 | 2662 | 2598 | 2654 | 0 | +75.93(+2.94%) |
Jan 29, 2019 | 2612 | 2620 | 2565 | 2578 | 0 | -42.86(-1.64%) |
Jan 28, 2019 | 2628 | 2639 | 2595 | 2621 | 0 | -36.15(-1.36%) |
Jan 25, 2019 | 2655 | 2675 | 2636 | 2657 | 0 | +11.64(+0.44%) |
Jan 24, 2019 | 2642 | 2660 | 2617 | 2646 | 0 | +9.96(+0.38%) |
Jan 23, 2019 | 2638 | 2657 | 2602 | 2636 | 0 | +26.04(+1.00%) |
Jan 22, 2019 | 2646 | 2654 | 2585 | 2610 | 0 | -58.66(-2.20%) |
Jan 18, 2019 | 2667 | 2685 | 2641 | 2668 | 0 | +30.35(+1.15%) |
Jan 17, 2019 | 2613 | 2651 | 2608 | 2638 | 0 | +18.16(+0.69%) |
Jan 16, 2019 | 2625 | 2646 | 2610 | 2620 | 0 | +2.00(+0.08%) |
Jan 15, 2019 | 2567 | 2622 | 2556 | 2618 | 0 | +60.63(+2.37%) |
Jan 14, 2019 | 2553 | 2583 | 2535 | 2557 | 0 | -24.38(-0.94%) |
Jan 11, 2019 | 2576 | 2600 | 2556 | 2582 | 0 | -10.02(-0.39%) |
Jan 10, 2019 | 2570 | 2598 | 2548 | 2592 | 0 | -1.67(-0.06%) |
Jan 09, 2019 | 2585 | 2612 | 2567 | 2593 | 0 | +15.21(+0.59%) |
Jan 08, 2019 | 2583 | 2603 | 2537 | 2578 | 0 | +29.51(+1.16%) |
Jan 07, 2019 | 2525 | 2570 | 2506 | 2549 | 0 | +37.40(+1.49%) |
Jan 04, 2019 | 2448 | 2529 | 2431 | 2511 | 0 | +113.80(+4.75%) |
Jan 03, 2019 | 2446 | 2461 | 2391 | 2397 | 0 | -80.17(-3.24%) |
Jan 02, 2019 | 2414 | 2495 | 2405 | 2478 | 0 | +12.91(+0.52%) |
Dec 31, 2018 | 2466 | 2487 | 2440 | 2465 | 0 | +25.53(+1.05%) |
Dec 28, 2018 | 2455 | 2488 | 2412 | 2439 | 0 | +1.71(+0.07%) |
Dec 27, 2018 | 2397 | 2442 | 2332 | 2437 | 0 | +9.60(+0.40%) |
Dec 26, 2018 | 2298 | 2429 | 2277 | 2428 | 0 | +155.58(+6.85%) |
Dec 24, 2018 | 2320 | 2354 | 2252 | 2272 | 0 | -71.65(-3.06%) |
Dec 21, 2018 | 2439 | 2468 | 2329 | 2344 | 0 | -91.20(-3.75%) |
Dec 20, 2018 | 2463 | 2497 | 2386 | 2435 | 0 | -43.05(-1.74%) |
Dec 19, 2018 | 2514 | 2578 | 2445 | 2478 | 0 | -40.99(-1.63%) |
Dec 18, 2018 | 2524 | 2551 | 2487 | 2519 | 0 | +27.45(+1.10%) |
Dec 17, 2018 | 2553 | 2570 | 2469 | 2492 | 0 | -82.54(-3.21%) |
Dec 14, 2018 | 2618 | 2638 | 2564 | 2574 | 0 | -76.58(-2.89%) |
Dec 13, 2018 | 2665 | 2686 | 2628 | 2651 | 0 | +2.50(+0.09%) |
Dec 12, 2018 | 2673 | 2701 | 2642 | 2648 | 0 | +25.27(+0.96%) |
Dec 11, 2018 | 2663 | 2678 | 2596 | 2623 | 0 | +8.72(+0.33%) |
Dec 10, 2018 | 2571 | 2632 | 2539 | 2614 | 0 | +40.54(+1.58%) |
Dec 07, 2018 | 2667 | 2686 | 2565 | 2574 | 0 | -97.92(-3.67%) |
Dec 06, 2018 | 2586 | 2679 | 2561 | 2672 | 0 | +20.81(+0.79%) |
Dec 04, 2018 | 2744 | 2764 | 2645 | 2651 | 0 | -108.34(-3.93%) |