Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1627 | 1665 | 1618 | 1658 | 0 | +26.06(+1.60%) |
Jan 30, 2019 | 1617 | 1639 | 1611 | 1632 | 0 | +10.83(+0.67%) |
Jan 29, 2019 | 1614 | 1631 | 1607 | 1621 | 0 | +12.07(+0.75%) |
Jan 28, 2019 | 1610 | 1630 | 1594 | 1609 | 0 | -4.89(-0.30%) |
Jan 25, 2019 | 1633 | 1642 | 1609 | 1614 | 0 | -29.01(-1.77%) |
Jan 24, 2019 | 1611 | 1647 | 1595 | 1643 | 0 | +32.06(+1.99%) |
Jan 23, 2019 | 1597 | 1613 | 1594 | 1611 | 0 | +14.34(+0.90%) |
Jan 22, 2019 | 1589 | 1608 | 1577 | 1596 | 0 | +8.42(+0.53%) |
Jan 18, 2019 | 1587 | 1598 | 1578 | 1588 | 0 | +1.64(+0.10%) |
Jan 17, 2019 | 1582 | 1597 | 1571 | 1586 | 0 | +8.53(+0.54%) |
Jan 16, 2019 | 1565 | 1581 | 1559 | 1578 | 0 | +6.29(+0.40%) |
Jan 15, 2019 | 1546 | 1579 | 1540 | 1571 | 0 | +14.14(+0.91%) |
Jan 14, 2019 | 1572 | 1577 | 1539 | 1557 | 0 | -59.62(-3.69%) |
Jan 11, 2019 | 1618 | 1627 | 1605 | 1617 | 0 | -3.52(-0.22%) |
Jan 10, 2019 | 1604 | 1631 | 1595 | 1620 | 0 | +20.19(+1.26%) |
Jan 09, 2019 | 1606 | 1622 | 1593 | 1600 | 0 | -10.26(-0.64%) |
Jan 08, 2019 | 1592 | 1613 | 1581 | 1610 | 0 | +11.01(+0.69%) |
Jan 07, 2019 | 1596 | 1617 | 1585 | 1599 | 0 | -26.62(-1.64%) |
Jan 04, 2019 | 1598 | 1630 | 1595 | 1626 | 0 | +20.16(+1.26%) |
Jan 03, 2019 | 1604 | 1621 | 1596 | 1606 | 0 | +3.07(+0.19%) |
Jan 02, 2019 | 1624 | 1631 | 1591 | 1603 | 0 | -28.16(-1.73%) |
Dec 31, 2018 | 1622 | 1637 | 1607 | 1631 | 0 | +7.19(+0.44%) |
Dec 28, 2018 | 1628 | 1644 | 1613 | 1624 | 0 | -0.18(-0.01%) |
Dec 27, 2018 | 1605 | 1625 | 1578 | 1624 | 0 | +15.89(+0.99%) |
Dec 26, 2018 | 1591 | 1612 | 1561 | 1608 | 0 | +18.73(+1.18%) |
Dec 24, 2018 | 1665 | 1678 | 1581 | 1589 | 0 | -76.01(-4.56%) |
Dec 21, 2018 | 1672 | 1714 | 1657 | 1665 | 0 | -9.13(-0.55%) |
Dec 20, 2018 | 1671 | 1697 | 1648 | 1674 | 0 | +4.26(+0.26%) |
Dec 19, 2018 | 1674 | 1693 | 1656 | 1670 | 0 | +0.86(+0.05%) |
Dec 18, 2018 | 1687 | 1704 | 1663 | 1669 | 0 | -11.71(-0.70%) |
Dec 17, 2018 | 1734 | 1741 | 1674 | 1681 | 0 | -57.06(-3.28%) |
Dec 14, 2018 | 1744 | 1756 | 1724 | 1738 | 0 | -4.89(-0.28%) |
Dec 13, 2018 | 1732 | 1754 | 1728 | 1743 | 0 | +10.41(+0.60%) |
Dec 12, 2018 | 1736 | 1753 | 1724 | 1733 | 0 | -2.32(-0.13%) |
Dec 11, 2018 | 1733 | 1744 | 1718 | 1735 | 0 | +4.34(+0.25%) |
Dec 10, 2018 | 1725 | 1738 | 1697 | 1731 | 0 | +3.62(+0.21%) |
Dec 07, 2018 | 1722 | 1741 | 1705 | 1727 | 0 | +5.13(+0.30%) |
Dec 06, 2018 | 1728 | 1737 | 1688 | 1722 | 0 | -9.32(-0.54%) |
Dec 04, 2018 | 1731 | 1755 | 1720 | 1731 | 0 | +4.57(+0.26%) |
Dec 03, 2018 | 1710 | 1729 | 1696 | 1727 | 0 | +12.79(+0.75%) |
Nov 30, 2018 | 1695 | 1718 | 1686 | 1714 | 0 | +22.34(+1.32%) |
Nov 29, 2018 | 1694 | 1700 | 1670 | 1691 | 0 | -5.10(-0.30%) |
Nov 28, 2018 | 1696 | 1707 | 1679 | 1697 | 0 | +3.05(+0.18%) |
Nov 27, 2018 | 1675 | 1698 | 1665 | 1694 | 0 | +20.71(+1.24%) |
Nov 26, 2018 | 1657 | 1676 | 1647 | 1673 | 0 | +17.27(+1.04%) |
Nov 23, 2018 | 1658 | 1664 | 1643 | 1656 | 0 | -2.95(-0.18%) |
Nov 21, 2018 | 1658 | 1658 | 1658 | 1658 | 0 | -13.31(-0.80%) |
Nov 20, 2018 | 1689 | 1701 | 1661 | 1672 | 0 | -8.89(-0.53%) |
Nov 19, 2018 | 1667 | 1685 | 1659 | 1681 | 0 | +4.75(+0.28%) |
Nov 16, 2018 | 1686 | 1694 | 1658 | 1676 | 0 | +35.17(+2.14%) |
Nov 15, 2018 | 1653 | 1674 | 1608 | 1641 | 0 | -30.63(-1.83%) |
Nov 14, 2018 | 1676 | 1702 | 1645 | 1671 | 0 | -38.75(-2.27%) |
Nov 13, 2018 | 1705 | 1718 | 1685 | 1710 | 0 | +2.84(+0.17%) |
Nov 12, 2018 | 1694 | 1735 | 1655 | 1707 | 0 | -16.64(-0.97%) |
Nov 09, 2018 | 1727 | 1750 | 1705 | 1724 | 0 | -17.68(-1.02%) |
Nov 08, 2018 | 1751 | 1757 | 1723 | 1742 | 0 | -6.09(-0.35%) |
Nov 07, 2018 | 1740 | 1754 | 1724 | 1748 | 0 | +15.40(+0.89%) |
Nov 06, 2018 | 1727 | 1738 | 1714 | 1732 | 0 | +8.48(+0.49%) |
Nov 05, 2018 | 1708 | 1733 | 1701 | 1724 | 0 | +25.64(+1.51%) |
Nov 02, 2018 | 1714 | 1720 | 1683 | 1698 | 0 | -9.52(-0.56%) |