Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1059 | 1062 | 999.97 | 1004 | 95,168 | -79.91(-7.37%) |
Feb 27, 2019 | 1070 | 1100 | 1057 | 1084 | 32,557 | +1.77(+0.16%) |
Feb 26, 2019 | 1081 | 1093 | 1063 | 1082 | 47,025 | +12.09(+1.13%) |
Feb 25, 2019 | 1114 | 1118 | 1067 | 1070 | 41,614 | -16.81(-1.55%) |
Feb 22, 2019 | 1074 | 1101 | 1064 | 1087 | 46,295 | +42.17(+4.04%) |
Feb 21, 2019 | 1034 | 1048 | 1001 | 1044 | 57,810 | -15.63(-1.47%) |
Feb 20, 2019 | 1086 | 1124 | 1052 | 1060 | 59,187 | -28.90(-2.65%) |
Feb 19, 2019 | 1087 | 1124 | 1087 | 1089 | 39,469 | -23.59(-2.12%) |
Feb 15, 2019 | 1117 | 1123 | 1073 | 1113 | 39,062 | +14.45(+1.32%) |
Feb 14, 2019 | 975.79 | 1115 | 972.43 | 1098 | 118,619 | +81.09(+7.97%) |
Feb 13, 2019 | 1051 | 1061 | 1001 | 1017 | 71,438 | -42.16(-3.98%) |
Feb 12, 2019 | 1027 | 1088 | 1019 | 1059 | 86,643 | +77.26(+7.87%) |
Feb 11, 2019 | 1014 | 1015 | 946.89 | 981.98 | 66,851 | -40.70(-3.98%) |
Feb 08, 2019 | 1036 | 1042 | 956.03 | 1023 | 67,798 | +2.36(+0.23%) |
Feb 07, 2019 | 1043 | 1051 | 982.28 | 1020 | 61,853 | -20.64(-1.98%) |
Feb 06, 2019 | 1092 | 1108 | 1026 | 1041 | 125,064 | -144.79(-12.21%) |
Feb 05, 2019 | 1183 | 1208 | 1160 | 1186 | 51,243 | -19.47(-1.62%) |
Feb 04, 2019 | 1150 | 1212 | 1142 | 1205 | 49,981 | +2.07(+0.17%) |
Feb 01, 2019 | 1176 | 1209 | 1155 | 1203 | 46,332 | +4.72(+0.39%) |
Jan 31, 2019 | 1197 | 1226 | 1180 | 1198 | 76,774 | +59.57(+5.23%) |
Jan 30, 2019 | 1106 | 1151 | 1062 | 1139 | 81,408 | +76.96(+7.25%) |
Jan 29, 2019 | 1087 | 1088 | 1053 | 1062 | 55,386 | +42.76(+4.20%) |
Jan 28, 2019 | 996.73 | 1040 | 986.11 | 1019 | 56,990 | -67.23(-6.19%) |
Jan 25, 2019 | 1109 | 1139 | 1067 | 1086 | 82,780 | +10.32(+0.96%) |
Jan 24, 2019 | 1054 | 1096 | 1044 | 1076 | 45,194 | +28.60(+2.73%) |
Jan 23, 2019 | 1022 | 1052 | 993.78 | 1047 | 69,162 | +73.72(+7.57%) |
Jan 22, 2019 | 1033 | 1048 | 959.28 | 973.73 | 70,019 | -74.90(-7.14%) |
Jan 18, 2019 | 1069 | 1079 | 1029 | 1049 | 64,566 | +12.39(+1.20%) |
Jan 17, 2019 | 983.46 | 1056 | 981.68 | 1036 | 71,380 | +24.18(+2.39%) |
Jan 16, 2019 | 1009 | 1027 | 996.43 | 1012 | 39,899 | -5.02(-0.49%) |
Jan 15, 2019 | 1032 | 1044 | 988.62 | 1017 | 47,213 | -16.51(-1.60%) |
Jan 14, 2019 | 1003 | 1059 | 999.38 | 1034 | 38,434 | +14.16(+1.39%) |
Jan 11, 2019 | 995.84 | 1023 | 985.52 | 1019 | 40,143 | -10.33(-1.00%) |
Jan 10, 2019 | 1016 | 1046 | 983.46 | 1030 | 64,373 | -0.59(-0.06%) |
Jan 09, 2019 | 1010 | 1037 | 1008 | 1030 | 62,540 | +71.96(+7.51%) |
Jan 08, 2019 | 939.22 | 964.88 | 920.06 | 958.39 | 50,420 | +30.67(+3.31%) |
Jan 07, 2019 | 963.70 | 966.94 | 915.04 | 927.72 | 74,212 | -25.95(-2.72%) |
Jan 04, 2019 | 894.70 | 973.43 | 879.95 | 953.67 | 71,952 | +56.03(+6.24%) |
Jan 03, 2019 | 901.77 | 905.31 | 864.91 | 897.64 | 68,239 | +19.76(+2.25%) |
Jan 02, 2019 | 779.69 | 884.67 | 775.86 | 877.89 | 127,389 | +141.55(+19.22%) |
Dec 31, 2018 | 751.97 | 755.21 | 723.07 | 736.34 | 45,376 | +4.42(+0.60%) |
Dec 28, 2018 | 726.02 | 751.38 | 716.88 | 731.92 | 62,579 | +16.81(+2.35%) |
Dec 27, 2018 | 657.01 | 715.11 | 652.00 | 715.11 | 39,964 | +25.37(+3.68%) |
Dec 26, 2018 | 644.62 | 689.74 | 631.73 | 689.74 | 70,138 | +33.40(+5.09%) |
Dec 24, 2018 | 669.82 | 690.91 | 647.84 | 656.34 | 45,360 | -25.49(-3.74%) |
Dec 21, 2018 | 708.49 | 726.07 | 671.87 | 681.83 | 81,659 | -24.91(-3.52%) |
Dec 20, 2018 | 720.80 | 726.37 | 682.36 | 706.74 | 60,907 | +35.45(+5.28%) |
Dec 19, 2018 | 734.28 | 761.23 | 653.11 | 671.28 | 71,258 | -40.44(-5.68%) |
Dec 18, 2018 | 712.01 | 726.07 | 700.29 | 711.72 | 39,966 | +18.17(+2.62%) |
Dec 17, 2018 | 722.85 | 736.33 | 686.22 | 693.55 | 48,825 | -26.66(-3.70%) |
Dec 14, 2018 | 719.63 | 752.44 | 709.37 | 720.21 | 33,780 | -29.30(-3.91%) |
Dec 13, 2018 | 744.24 | 753.91 | 724.92 | 749.51 | 27,627 | +6.74(+0.91%) |
Dec 12, 2018 | 756.25 | 775.59 | 738.67 | 742.77 | 84,860 | +36.33(+5.14%) |
Dec 11, 2018 | 723.44 | 723.44 | 675.38 | 706.44 | 63,732 | +22.27(+3.25%) |
Dec 10, 2018 | 710.84 | 718.46 | 673.33 | 684.17 | 108,776 | -62.12(-8.32%) |
Dec 07, 2018 | 791.71 | 821.30 | 740.43 | 746.29 | 54,664 | -45.12(-5.70%) |
Dec 06, 2018 | 710.84 | 796.69 | 701.75 | 791.41 | 77,831 | +11.43(+1.47%) |
Dec 04, 2018 | 835.66 | 848.26 | 762.41 | 779.99 | 59,595 | -44.83(-5.44%) |