Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 939.38 | 955.05 | 935.69 | 937.53 | 350,556 | -21.20(-2.21%) |
Mar 28, 2019 | 959.66 | 977.17 | 948.60 | 958.74 | 356,957 | -6.45(-0.67%) |
Mar 27, 2019 | 943.07 | 986.39 | 936.61 | 965.19 | 570,262 | +18.44(+1.95%) |
Mar 26, 2019 | 938.46 | 961.50 | 920.94 | 946.75 | 429,368 | -12.91(-1.34%) |
Mar 25, 2019 | 967.03 | 980.86 | 950.44 | 959.66 | 701,417 | +4.61(+0.48%) |
Mar 22, 2019 | 907.11 | 957.82 | 900.48 | 955.05 | 634,199 | +59.92(+6.69%) |
Mar 21, 2019 | 948.60 | 948.60 | 891.44 | 895.13 | 482,157 | -43.33(-4.62%) |
Mar 20, 2019 | 950.44 | 963.35 | 921.86 | 938.46 | 462,473 | -12.06(-1.27%) |
Mar 19, 2019 | 948.68 | 962.47 | 933.97 | 950.52 | 323,384 | -8.27(-0.86%) |
Mar 18, 2019 | 967.07 | 973.50 | 950.52 | 958.79 | 203,428 | -10.11(-1.04%) |
Mar 15, 2019 | 980.85 | 984.24 | 956.95 | 968.90 | 335,579 | -22.98(-2.32%) |
Mar 14, 2019 | 986.37 | 994.64 | 982.69 | 991.88 | 210,583 | +2.76(+0.28%) |
Mar 13, 2019 | 994.64 | 999.24 | 971.66 | 989.13 | 329,261 | -20.22(-2.00%) |
Mar 12, 2019 | 1019 | 1027 | 1002 | 1009 | 313,914 | -17.47(-1.70%) |
Mar 11, 2019 | 1082 | 1083 | 1025 | 1027 | 492,460 | -67.10(-6.13%) |
Mar 08, 2019 | 1127 | 1131 | 1093 | 1094 | 462,545 | +3.67(+0.34%) |
Mar 07, 2019 | 1059 | 1101 | 1057 | 1090 | 458,261 | +41.37(+3.94%) |
Mar 06, 2019 | 1030 | 1055 | 1030 | 1049 | 356,473 | +16.55(+1.60%) |
Mar 05, 2019 | 1033 | 1049 | 1023 | 1032 | 288,457 | -1.84(-0.18%) |
Mar 04, 2019 | 1018 | 1069 | 1010 | 1034 | 441,926 | +0.00(+0.00%) |
Mar 01, 2019 | 1034 | 1057 | 1030 | 1034 | 251,436 | -22.98(-2.17%) |
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%) |