Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1109 | 1129 | 1051 | 1056 | 86,865 | -9.50(-0.89%) |
Mar 28, 2019 | 1032 | 1073 | 1019 | 1066 | 81,341 | +19.96(+1.91%) |
Mar 27, 2019 | 1054 | 1077 | 1002 | 1046 | 86,913 | -8.56(-0.81%) |
Mar 26, 2019 | 1048 | 1090 | 1029 | 1054 | 82,369 | +62.74(+6.33%) |
Mar 25, 2019 | 969.56 | 1009 | 936.29 | 991.42 | 62,069 | +0.00(+0.00%) |
Mar 22, 2019 | 1111 | 1112 | 962.90 | 991.42 | 117,929 | -154.94(-13.52%) |
Mar 21, 2019 | 1092 | 1153 | 1086 | 1146 | 64,588 | +45.63(+4.15%) |
Mar 20, 2019 | 1009 | 1140 | 999.98 | 1101 | 95,679 | +85.55(+8.43%) |
Mar 19, 2019 | 1076 | 1087 | 998.07 | 1015 | 63,499 | -30.41(-2.91%) |
Mar 18, 2019 | 987.76 | 1054 | 986.82 | 1046 | 58,747 | +69.20(+7.09%) |
Mar 15, 2019 | 971.65 | 1001 | 970.70 | 976.39 | 58,035 | -22.75(-2.28%) |
Mar 14, 2019 | 989.66 | 1019 | 987.79 | 999.14 | 67,977 | +6.64(+0.67%) |
Mar 13, 2019 | 971.65 | 1007 | 953.64 | 992.50 | 91,197 | +58.77(+6.29%) |
Mar 12, 2019 | 886.34 | 937.52 | 883.49 | 933.73 | 78,035 | +66.36(+7.65%) |
Mar 11, 2019 | 839.88 | 872.12 | 816.19 | 867.38 | 51,329 | +50.24(+6.15%) |
Mar 08, 2019 | 858.84 | 861.69 | 799.13 | 817.13 | 110,032 | -96.69(-10.58%) |
Mar 07, 2019 | 964.07 | 965.01 | 901.50 | 913.83 | 66,446 | -39.81(-4.17%) |
Mar 06, 2019 | 1021 | 1022 | 943.21 | 953.64 | 109,323 | -87.21(-8.38%) |
Mar 05, 2019 | 1078 | 1080 | 1011 | 1041 | 62,620 | -28.44(-2.66%) |
Mar 04, 2019 | 1078 | 1097 | 1004 | 1069 | 95,304 | +21.80(+2.08%) |
Mar 01, 2019 | 1010 | 1058 | 1009 | 1047 | 58,434 | +59.73(+6.05%) |
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%) |