Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1167 | 1188 | 1161 | 1178 | 0 | +10.79(+0.92%) |
Jan 30, 2019 | 1151 | 1174 | 1142 | 1167 | 0 | +16.42(+1.43%) |
Jan 29, 2019 | 1155 | 1161 | 1141 | 1150 | 0 | -3.38(-0.29%) |
Jan 28, 2019 | 1155 | 1167 | 1136 | 1154 | 0 | -9.97(-0.86%) |
Jan 25, 2019 | 1152 | 1172 | 1143 | 1164 | 0 | +19.46(+1.70%) |
Jan 24, 2019 | 1151 | 1162 | 1134 | 1144 | 0 | -5.05(-0.44%) |
Jan 23, 2019 | 1133 | 1160 | 1128 | 1149 | 0 | +23.57(+2.09%) |
Jan 22, 2019 | 1123 | 1138 | 1110 | 1126 | 0 | -3.12(-0.28%) |
Jan 21, 2019 | 1162 | 1173 | 1121 | 1129 | 0 | -0.52(-0.05%) |
Jan 18, 2019 | 1160 | 1172 | 1120 | 1129 | 0 | -25.61(-2.22%) |
Jan 17, 2019 | 1152 | 1168 | 1139 | 1155 | 0 | +3.51(+0.30%) |
Jan 16, 2019 | 1139 | 1166 | 1133 | 1151 | 0 | +15.79(+1.39%) |
Jan 15, 2019 | 1106 | 1141 | 1098 | 1136 | 0 | +32.68(+2.96%) |
Jan 14, 2019 | 1107 | 1124 | 1096 | 1103 | 0 | -10.80(-0.97%) |
Jan 11, 2019 | 1106 | 1130 | 1093 | 1114 | 0 | +1.81(+0.16%) |
Jan 10, 2019 | 1120 | 1135 | 1098 | 1112 | 0 | -13.93(-1.24%) |
Jan 09, 2019 | 1112 | 1136 | 1101 | 1126 | 0 | +17.67(+1.59%) |
Jan 08, 2019 | 1098 | 1119 | 1086 | 1108 | 0 | +21.11(+1.94%) |
Jan 07, 2019 | 1070 | 1098 | 1057 | 1087 | 0 | +21.66(+2.03%) |
Jan 04, 2019 | 1040 | 1075 | 1027 | 1065 | 0 | +35.68(+3.46%) |
Jan 03, 2019 | 1037 | 1050 | 1018 | 1030 | 0 | -11.55(-1.11%) |
Jan 02, 2019 | 1042 | 1057 | 1017 | 1041 | 0 | -10.04(-0.95%) |
Dec 31, 2018 | 1057 | 1065 | 1033 | 1051 | 0 | +2.67(+0.25%) |
Dec 28, 2018 | 1036 | 1064 | 1028 | 1049 | 0 | +12.84(+1.24%) |
Dec 27, 2018 | 1029 | 1045 | 995.46 | 1036 | 0 | -7.62(-0.73%) |
Dec 26, 2018 | 997.50 | 1045 | 983.65 | 1043 | 0 | +48.36(+4.86%) |
Dec 24, 2018 | 1026 | 1042 | 983.19 | 995.08 | 0 | -33.28(-3.24%) |
Dec 21, 2018 | 1061 | 1078 | 1017 | 1028 | 0 | -34.09(-3.21%) |
Dec 20, 2018 | 1081 | 1085 | 1052 | 1062 | 0 | -21.18(-1.95%) |
Dec 19, 2018 | 1109 | 1118 | 1073 | 1084 | 0 | -28.05(-2.52%) |
Dec 18, 2018 | 1117 | 1132 | 1098 | 1112 | 0 | +4.26(+0.38%) |
Dec 17, 2018 | 1139 | 1162 | 1095 | 1107 | 0 | -39.83(-3.47%) |
Dec 14, 2018 | 1196 | 1200 | 1129 | 1147 | 0 | -51.45(-4.29%) |
Dec 13, 2018 | 1229 | 1246 | 1188 | 1199 | 0 | -30.69(-2.50%) |
Dec 12, 2018 | 1232 | 1271 | 1218 | 1229 | 0 | +9.11(+0.75%) |
Dec 11, 2018 | 1226 | 1250 | 1210 | 1220 | 0 | +7.45(+0.61%) |
Dec 10, 2018 | 1202 | 1222 | 1174 | 1213 | 0 | +9.54(+0.79%) |
Dec 07, 2018 | 1212 | 1236 | 1195 | 1203 | 0 | -10.43(-0.86%) |
Dec 06, 2018 | 1196 | 1217 | 1175 | 1214 | 0 | +6.22(+0.52%) |
Dec 05, 2018 | 1223 | 1238 | 1193 | 1208 | 0 | -0.77(-0.06%) |
Dec 04, 2018 | 1223 | 1238 | 1193 | 1208 | 0 | -18.53(-1.51%) |
Dec 03, 2018 | 1234 | 1247 | 1204 | 1227 | 0 | +2.66(+0.22%) |
Nov 30, 2018 | 1218 | 1245 | 1204 | 1224 | 0 | +3.17(+0.26%) |
Nov 29, 2018 | 1214 | 1244 | 1207 | 1221 | 0 | +3.67(+0.30%) |
Nov 28, 2018 | 1196 | 1223 | 1182 | 1217 | 0 | +25.64(+2.15%) |
Nov 27, 2018 | 1191 | 1204 | 1177 | 1192 | 0 | -7.00(-0.58%) |
Nov 26, 2018 | 1188 | 1208 | 1171 | 1199 | 0 | +18.38(+1.56%) |
Nov 23, 2018 | 1158 | 1187 | 1150 | 1180 | 0 | +16.27(+1.40%) |
Nov 22, 2018 | 1164 | 1164 | 1164 | 1164 | 0 | -0.21(-0.02%) |
Nov 21, 2018 | 1163 | 1182 | 1148 | 1164 | 0 | +10.61(+0.92%) |
Nov 20, 2018 | 1157 | 1177 | 1130 | 1154 | 0 | -14.68(-1.26%) |
Nov 19, 2018 | 1210 | 1223 | 1165 | 1168 | 0 | -47.06(-3.87%) |
Nov 16, 2018 | 1199 | 1224 | 1195 | 1215 | 0 | +8.97(+0.74%) |
Nov 15, 2018 | 1191 | 1212 | 1173 | 1206 | 0 | +7.24(+0.60%) |
Nov 14, 2018 | 1208 | 1226 | 1187 | 1199 | 0 | -3.36(-0.28%) |
Nov 13, 2018 | 1227 | 1231 | 1195 | 1202 | 0 | -20.97(-1.71%) |
Nov 12, 2018 | 1249 | 1273 | 1221 | 1223 | 0 | -19.91(-1.60%) |
Nov 09, 2018 | 1268 | 1282 | 1233 | 1243 | 0 | -18.76(-1.49%) |
Nov 08, 2018 | 1239 | 1271 | 1222 | 1262 | 0 | +20.77(+1.67%) |
Nov 07, 2018 | 1243 | 1286 | 1200 | 1241 | 0 | +1.33(+0.11%) |
Nov 06, 2018 | 1262 | 1274 | 1221 | 1240 | 0 | +1.29(+0.10%) |
Nov 05, 2018 | 1242 | 1259 | 1210 | 1239 | 0 | +2.72(+0.22%) |
Nov 02, 2018 | 1212 | 1278 | 1188 | 1236 | 0 | +31.64(+2.63%) |