Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1037 | 1046 | 969.75 | 987.76 | 56,023 | -39.81(-3.87%) |
Feb 27, 2019 | 1050 | 1090 | 1008 | 1028 | 72,062 | +6.64(+0.65%) |
Feb 26, 2019 | 1056 | 1099 | 1019 | 1021 | 64,770 | -48.35(-4.52%) |
Feb 25, 2019 | 1049 | 1097 | 1049 | 1069 | 58,892 | -5.69(-0.53%) |
Feb 22, 2019 | 1083 | 1114 | 1053 | 1075 | 57,408 | +25.60(+2.44%) |
Feb 21, 2019 | 1136 | 1144 | 1031 | 1049 | 90,101 | -94.80(-8.29%) |
Feb 20, 2019 | 1095 | 1158 | 1095 | 1144 | 53,069 | +38.87(+3.52%) |
Feb 19, 2019 | 1095 | 1134 | 1084 | 1105 | 43,564 | -15.17(-1.35%) |
Feb 15, 2019 | 1071 | 1120 | 1068 | 1120 | 50,676 | +82.47(+7.95%) |
Feb 14, 2019 | 979.23 | 1067 | 976.39 | 1038 | 77,908 | +37.92(+3.79%) |
Feb 13, 2019 | 954.59 | 1025 | 950.79 | 1000 | 64,575 | +62.57(+6.67%) |
Feb 12, 2019 | 955.53 | 989.66 | 924.25 | 937.52 | 57,836 | +31.28(+3.45%) |
Feb 11, 2019 | 837.99 | 909.09 | 828.51 | 906.24 | 47,483 | +45.50(+5.29%) |
Feb 08, 2019 | 911.93 | 911.93 | 813.34 | 860.74 | 65,455 | -41.71(-4.62%) |
Feb 07, 2019 | 1011 | 1021 | 886.34 | 902.45 | 84,203 | -138.40(-13.30%) |
Feb 06, 2019 | 1057 | 1086 | 1033 | 1041 | 36,687 | -34.13(-3.17%) |
Feb 05, 2019 | 1104 | 1132 | 1068 | 1075 | 38,052 | -50.24(-4.46%) |
Feb 04, 2019 | 1080 | 1128 | 1046 | 1125 | 29,363 | +20.86(+1.89%) |
Feb 01, 2019 | 1111 | 1136 | 1076 | 1104 | 50,188 | +15.16(+1.39%) |
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%) |