Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1640 | 1674 | 1628 | 1667 | 0 | +29.67(+1.81%) |
Jan 30, 2019 | 1622 | 1647 | 1618 | 1637 | 0 | +13.11(+0.81%) |
Jan 29, 2019 | 1628 | 1638 | 1615 | 1624 | 0 | +8.73(+0.54%) |
Jan 28, 2019 | 1619 | 1629 | 1604 | 1615 | 0 | -6.72(-0.41%) |
Jan 25, 2019 | 1632 | 1647 | 1614 | 1622 | 0 | -14.09(-0.86%) |
Jan 24, 2019 | 1627 | 1641 | 1611 | 1636 | 0 | +10.12(+0.62%) |
Jan 23, 2019 | 1606 | 1628 | 1603 | 1626 | 0 | +22.55(+1.41%) |
Jan 22, 2019 | 1607 | 1618 | 1587 | 1604 | 0 | -2.65(-0.16%) |
Jan 21, 2019 | 1607 | 1616 | 1593 | 1606 | 0 | -0.02(-0.00%) |
Jan 18, 2019 | 1607 | 1616 | 1593 | 1606 | 0 | +5.72(+0.36%) |
Jan 17, 2019 | 1595 | 1610 | 1588 | 1600 | 0 | +6.43(+0.40%) |
Jan 16, 2019 | 1582 | 1600 | 1572 | 1594 | 0 | +5.45(+0.34%) |
Jan 15, 2019 | 1566 | 1599 | 1560 | 1589 | 0 | +14.95(+0.95%) |
Jan 14, 2019 | 1582 | 1589 | 1554 | 1574 | 0 | -22.44(-1.41%) |
Jan 11, 2019 | 1600 | 1609 | 1581 | 1596 | 0 | -8.56(-0.53%) |
Jan 10, 2019 | 1585 | 1610 | 1573 | 1605 | 0 | +21.34(+1.35%) |
Jan 09, 2019 | 1587 | 1600 | 1573 | 1583 | 0 | -7.17(-0.45%) |
Jan 08, 2019 | 1564 | 1593 | 1558 | 1590 | 0 | +27.93(+1.79%) |
Jan 07, 2019 | 1562 | 1576 | 1547 | 1563 | 0 | -10.08(-0.64%) |
Jan 04, 2019 | 1542 | 1577 | 1540 | 1573 | 0 | +24.08(+1.56%) |
Jan 03, 2019 | 1546 | 1564 | 1533 | 1549 | 0 | +6.40(+0.42%) |
Jan 02, 2019 | 1556 | 1566 | 1524 | 1542 | 0 | -15.40(-0.99%) |
Dec 31, 2018 | 1563 | 1570 | 1539 | 1558 | 0 | -2.25(-0.14%) |
Dec 28, 2018 | 1561 | 1578 | 1550 | 1560 | 0 | +0.33(+0.02%) |
Dec 27, 2018 | 1541 | 1562 | 1514 | 1559 | 0 | +14.96(+0.97%) |
Dec 26, 2018 | 1517 | 1546 | 1496 | 1544 | 0 | +28.62(+1.89%) |
Dec 24, 2018 | 1581 | 1592 | 1510 | 1516 | 0 | -65.03(-4.11%) |
Dec 21, 2018 | 1597 | 1632 | 1574 | 1581 | 0 | -15.69(-0.98%) |
Dec 20, 2018 | 1597 | 1619 | 1571 | 1597 | 0 | +3.77(+0.24%) |
Dec 19, 2018 | 1601 | 1616 | 1581 | 1593 | 0 | -5.05(-0.32%) |
Dec 18, 2018 | 1619 | 1635 | 1591 | 1598 | 0 | -12.43(-0.77%) |
Dec 17, 2018 | 1665 | 1671 | 1604 | 1610 | 0 | -52.72(-3.17%) |
Dec 14, 2018 | 1669 | 1681 | 1650 | 1663 | 0 | -7.18(-0.43%) |
Dec 13, 2018 | 1658 | 1681 | 1654 | 1670 | 0 | +13.25(+0.80%) |
Dec 12, 2018 | 1671 | 1682 | 1652 | 1657 | 0 | -7.55(-0.45%) |
Dec 11, 2018 | 1662 | 1675 | 1650 | 1664 | 0 | +7.50(+0.45%) |
Dec 10, 2018 | 1652 | 1664 | 1624 | 1657 | 0 | +5.31(+0.32%) |
Dec 07, 2018 | 1641 | 1666 | 1628 | 1652 | 0 | +10.50(+0.64%) |
Dec 06, 2018 | 1643 | 1653 | 1603 | 1641 | 0 | -1.50(-0.09%) |
Dec 05, 2018 | 1649 | 1667 | 1636 | 1643 | 0 | +0.00(+0.00%) |
Dec 04, 2018 | 1649 | 1666 | 1636 | 1643 | 0 | -1.48(-0.09%) |
Dec 03, 2018 | 1624 | 1648 | 1612 | 1644 | 0 | +17.57(+1.08%) |
Nov 30, 2018 | 1610 | 1632 | 1603 | 1627 | 0 | +16.82(+1.04%) |
Nov 29, 2018 | 1612 | 1618 | 1590 | 1610 | 0 | -0.32(-0.02%) |
Nov 28, 2018 | 1616 | 1623 | 1599 | 1610 | 0 | -3.71(-0.23%) |
Nov 27, 2018 | 1600 | 1620 | 1589 | 1614 | 0 | +14.15(+0.88%) |
Nov 26, 2018 | 1593 | 1607 | 1582 | 1600 | 0 | +7.12(+0.45%) |
Nov 23, 2018 | 1592 | 1600 | 1579 | 1593 | 0 | +1.63(+0.10%) |
Nov 22, 2018 | 1591 | 1591 | 1591 | 1591 | 0 | +0.00(+0.00%) |
Nov 21, 2018 | 1610 | 1618 | 1584 | 1591 | 0 | -22.15(-1.37%) |
Nov 20, 2018 | 1625 | 1638 | 1601 | 1613 | 0 | -10.10(-0.62%) |
Nov 19, 2018 | 1614 | 1631 | 1605 | 1623 | 0 | +6.41(+0.40%) |
Nov 16, 2018 | 1621 | 1635 | 1603 | 1617 | 0 | +15.65(+0.98%) |
Nov 15, 2018 | 1604 | 1621 | 1574 | 1601 | 0 | -11.30(-0.70%) |
Nov 14, 2018 | 1610 | 1631 | 1599 | 1612 | 0 | -6.91(-0.43%) |
Nov 13, 2018 | 1611 | 1628 | 1595 | 1619 | 0 | +7.83(+0.49%) |
Nov 12, 2018 | 1598 | 1635 | 1578 | 1611 | 0 | +1.17(+0.07%) |
Nov 09, 2018 | 1603 | 1628 | 1585 | 1610 | 0 | +4.69(+0.29%) |
Nov 08, 2018 | 1611 | 1621 | 1588 | 1606 | 0 | -7.17(-0.44%) |
Nov 07, 2018 | 1603 | 1620 | 1588 | 1613 | 0 | +15.46(+0.97%) |
Nov 06, 2018 | 1583 | 1602 | 1574 | 1597 | 0 | +12.72(+0.80%) |
Nov 05, 2018 | 1570 | 1593 | 1566 | 1585 | 0 | +18.19(+1.16%) |
Nov 02, 2018 | 1575 | 1583 | 1550 | 1566 | 0 | -4.70(-0.30%) |