Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1059 | 1065 | 1045 | 1057 | 171,115 | +7.35(+0.70%) |
Feb 27, 2019 | 1061 | 1082 | 1045 | 1050 | 235,867 | +3.68(+0.35%) |
Feb 26, 2019 | 1059 | 1063 | 1036 | 1046 | 211,919 | -2.76(-0.26%) |
Feb 25, 2019 | 1036 | 1052 | 1029 | 1049 | 237,809 | -11.95(-1.13%) |
Feb 22, 2019 | 1077 | 1079 | 1058 | 1061 | 240,220 | -23.90(-2.20%) |
Feb 21, 2019 | 1082 | 1102 | 1073 | 1085 | 297,818 | +12.87(+1.20%) |
Feb 20, 2019 | 1070 | 1090 | 1057 | 1072 | 231,214 | +0.00(+0.00%) |
Feb 19, 2019 | 1087 | 1088 | 1062 | 1072 | 139,226 | -6.44(-0.60%) |
Feb 15, 2019 | 1066 | 1093 | 1066 | 1078 | 236,908 | -11.95(-1.10%) |
Feb 14, 2019 | 1108 | 1118 | 1079 | 1090 | 326,921 | -5.51(-0.50%) |
Feb 13, 2019 | 1082 | 1098 | 1072 | 1096 | 241,903 | -0.92(-0.08%) |
Feb 12, 2019 | 1122 | 1128 | 1091 | 1097 | 304,627 | -49.64(-4.33%) |
Feb 11, 2019 | 1132 | 1156 | 1122 | 1146 | 188,871 | +3.68(+0.32%) |
Feb 08, 2019 | 1181 | 1184 | 1143 | 1143 | 358,777 | -6.44(-0.56%) |
Feb 07, 2019 | 1135 | 1175 | 1126 | 1149 | 484,626 | +45.04(+4.08%) |
Feb 06, 2019 | 1095 | 1120 | 1088 | 1104 | 255,306 | +8.28(+0.76%) |
Feb 05, 2019 | 1121 | 1122 | 1091 | 1096 | 261,338 | -30.34(-2.69%) |
Feb 04, 2019 | 1166 | 1170 | 1125 | 1126 | 206,788 | -42.28(-3.62%) |
Feb 01, 2019 | 1169 | 1177 | 1144 | 1168 | 294,857 | +16.54(+1.44%) |
Jan 31, 2019 | 1186 | 1190 | 1135 | 1152 | 394,391 | -54.23(-4.50%) |
Jan 30, 2019 | 1260 | 1274 | 1192 | 1206 | 387,829 | -99.28(-7.61%) |
Jan 29, 2019 | 1268 | 1319 | 1266 | 1305 | 254,005 | +36.77(+2.90%) |
Jan 28, 2019 | 1271 | 1299 | 1269 | 1269 | 353,510 | +45.96(+3.76%) |
Jan 25, 2019 | 1238 | 1252 | 1213 | 1223 | 315,387 | -45.96(-3.62%) |
Jan 24, 2019 | 1282 | 1296 | 1264 | 1269 | 258,875 | -23.90(-1.85%) |
Jan 23, 2019 | 1277 | 1338 | 1260 | 1292 | 386,948 | -2.76(-0.21%) |
Jan 22, 2019 | 1251 | 1325 | 1249 | 1295 | 403,545 | +70.78(+5.78%) |
Jan 18, 2019 | 1234 | 1258 | 1207 | 1224 | 432,671 | -35.85(-2.84%) |
Jan 17, 2019 | 1304 | 1311 | 1244 | 1260 | 342,249 | -28.50(-2.21%) |
Jan 16, 2019 | 1284 | 1292 | 1257 | 1289 | 327,970 | -1.84(-0.14%) |
Jan 15, 2019 | 1353 | 1354 | 1284 | 1291 | 434,415 | -79.97(-5.83%) |
Jan 14, 2019 | 1370 | 1387 | 1352 | 1371 | 279,258 | +37.69(+2.83%) |
Jan 11, 2019 | 1342 | 1357 | 1329 | 1333 | 260,568 | +14.71(+1.12%) |
Jan 10, 2019 | 1362 | 1383 | 1317 | 1318 | 464,547 | -13.79(-1.04%) |
Jan 09, 2019 | 1349 | 1365 | 1312 | 1332 | 506,256 | -30.34(-2.23%) |
Jan 08, 2019 | 1362 | 1425 | 1348 | 1362 | 485,491 | -39.53(-2.82%) |
Jan 07, 2019 | 1440 | 1455 | 1379 | 1402 | 343,008 | -45.96(-3.17%) |
Jan 04, 2019 | 1588 | 1604 | 1428 | 1448 | 677,930 | -218.78(-13.13%) |
Jan 03, 2019 | 1585 | 1677 | 1566 | 1667 | 640,266 | +149.84(+9.88%) |
Jan 02, 2019 | 1635 | 1639 | 1492 | 1517 | 480,370 | -23.91(-1.55%) |
Dec 31, 2018 | 1528 | 1584 | 1514 | 1541 | 417,098 | -34.01(-2.16%) |
Dec 28, 2018 | 1544 | 1614 | 1495 | 1575 | 615,801 | +4.60(+0.29%) |
Dec 27, 2018 | 1653 | 1759 | 1569 | 1570 | 511,158 | -23.90(-1.50%) |
Dec 26, 2018 | 1890 | 1930 | 1590 | 1594 | 759,648 | -359.17(-18.39%) |
Dec 24, 2018 | 1858 | 1955 | 1788 | 1953 | 493,749 | +132.65(+7.29%) |
Dec 21, 2018 | 1639 | 1843 | 1605 | 1821 | 827,865 | +164.67(+9.94%) |
Dec 20, 2018 | 1606 | 1721 | 1553 | 1656 | 821,138 | +64.96(+4.08%) |
Dec 19, 2018 | 1490 | 1626 | 1419 | 1591 | 687,826 | +108.86(+7.35%) |
Dec 18, 2018 | 1475 | 1522 | 1438 | 1482 | 455,533 | -30.19(-2.00%) |
Dec 17, 2018 | 1432 | 1543 | 1399 | 1512 | 562,111 | +98.80(+6.99%) |
Dec 14, 2018 | 1363 | 1423 | 1348 | 1413 | 438,491 | +96.98(+7.37%) |
Dec 13, 2018 | 1294 | 1343 | 1276 | 1316 | 371,838 | -0.92(-0.07%) |
Dec 12, 2018 | 1294 | 1319 | 1254 | 1317 | 388,546 | -35.68(-2.64%) |
Dec 11, 2018 | 1301 | 1389 | 1299 | 1353 | 395,572 | -13.72(-1.00%) |
Dec 10, 2018 | 1418 | 1463 | 1348 | 1367 | 538,826 | -44.83(-3.18%) |
Dec 07, 2018 | 1301 | 1423 | 1278 | 1412 | 557,363 | +129.00(+10.06%) |
Dec 06, 2018 | 1387 | 1405 | 1283 | 1283 | 623,028 | -24.71(-1.89%) |
Dec 04, 2018 | 1195 | 1314 | 1184 | 1307 | 557,803 | +130.83(+11.12%) |