Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 03, 2018 | 864.08 | 870.53 | 816.03 | 824.82 | 54,676 | +15.53(+1.92%) |
Nov 30, 2018 | 813.98 | 829.21 | 793.76 | 809.29 | 48,247 | -3.81(-0.47%) |
Nov 29, 2018 | 819.25 | 826.28 | 797.07 | 813.10 | 49,420 | -0.29(-0.04%) |
Nov 28, 2018 | 781.75 | 820.13 | 731.93 | 813.39 | 69,678 | +47.76(+6.24%) |
Nov 27, 2018 | 706.44 | 767.68 | 698.53 | 765.63 | 81,571 | +84.97(+12.48%) |
Nov 26, 2018 | 732.23 | 744.24 | 666.59 | 680.66 | 102,779 | -77.65(-10.24%) |
Nov 23, 2018 | 762.99 | 767.68 | 745.41 | 758.30 | 43,749 | -38.38(-4.82%) |
Nov 21, 2018 | 796.69 | 796.69 | 796.69 | 0 | +44.54(+5.92%) | |
Nov 20, 2018 | 806.06 | 810.46 | 747.17 | 752.15 | 70,989 | -85.85(-10.24%) |
Nov 19, 2018 | 840.64 | 852.36 | 808.70 | 838.00 | 52,122 | -33.11(-3.80%) |
Nov 16, 2018 | 822.77 | 878.73 | 814.27 | 871.11 | 88,451 | +37.50(+4.50%) |
Nov 15, 2018 | 782.04 | 851.19 | 782.04 | 833.61 | 98,565 | +60.07(+7.77%) |
Nov 14, 2018 | 773.54 | 780.28 | 732.81 | 773.54 | 116,085 | +32.23(+4.35%) |
Nov 13, 2018 | 741.60 | 759.77 | 713.47 | 741.31 | 84,676 | -39.85(-5.10%) |
Nov 12, 2018 | 797.86 | 806.65 | 766.22 | 781.16 | 43,747 | -29.59(-3.65%) |
Nov 09, 2018 | 811.92 | 819.54 | 750.39 | 810.75 | 64,411 | +13.48(+1.69%) |
Nov 08, 2018 | 852.36 | 873.75 | 783.80 | 797.27 | 92,039 | -75.30(-8.63%) |
Nov 07, 2018 | 878.73 | 881.66 | 829.80 | 872.58 | 99,484 | -12.89(-1.46%) |
Nov 06, 2018 | 896.60 | 913.89 | 862.91 | 885.47 | 64,991 | -45.42(-4.88%) |
Nov 05, 2018 | 937.62 | 952.57 | 914.77 | 930.89 | 64,567 | -23.73(-2.49%) |
Nov 02, 2018 | 957.26 | 985.09 | 909.20 | 954.62 | 100,946 | +36.63(+3.99%) |