Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1732 | 1752 | 1729 | 1740 | 441,226 | +15.98(+0.93%) |
Mar 28, 2019 | 1756 | 1761 | 1723 | 1724 | 418,414 | -23.16(-1.33%) |
Mar 27, 2019 | 1764 | 1782 | 1742 | 1748 | 350,387 | -16.71(-0.95%) |
Mar 26, 2019 | 1757 | 1779 | 1755 | 1764 | 463,608 | +16.43(+0.94%) |
Mar 25, 2019 | 1710 | 1755 | 1708 | 1748 | 561,165 | +30.72(+1.79%) |
Mar 22, 2019 | 1750 | 1757 | 1707 | 1717 | 657,979 | -52.63(-2.97%) |
Mar 21, 2019 | 1761 | 1780 | 1757 | 1770 | 401,108 | -0.07(-0.00%) |
Mar 20, 2019 | 1762 | 1776 | 1747 | 1770 | 390,231 | +10.37(+0.59%) |
Mar 19, 2019 | 1747 | 1783 | 1736 | 1760 | 500,388 | +7.68(+0.44%) |
Mar 18, 2019 | 1753 | 1761 | 1748 | 1752 | 391,206 | +4.15(+0.24%) |
Mar 15, 2019 | 1747 | 1754 | 1740 | 1748 | 761,944 | +8.27(+0.48%) |
Mar 14, 2019 | 1764 | 1778 | 1734 | 1739 | 522,093 | -16.79(-0.96%) |
Mar 13, 2019 | 1736 | 1765 | 1735 | 1756 | 682,573 | +24.65(+1.42%) |
Mar 12, 2019 | 1705 | 1736 | 1685 | 1732 | 701,052 | +26.03(+1.53%) |
Mar 11, 2019 | 1717 | 1720 | 1689 | 1706 | 682,957 | -5.90(-0.34%) |
Mar 08, 2019 | 1704 | 1715 | 1689 | 1711 | 775,178 | -9.17(-0.53%) |
Mar 07, 2019 | 1742 | 1752 | 1715 | 1721 | 600,395 | -26.54(-1.52%) |
Mar 06, 2019 | 1744 | 1761 | 1741 | 1747 | 622,784 | +5.68(+0.33%) |
Mar 05, 2019 | 1711 | 1744 | 1705 | 1741 | 587,502 | +38.01(+2.23%) |
Mar 04, 2019 | 1719 | 1726 | 1686 | 1703 | 1,046,067 | -6.24(-0.36%) |
Mar 01, 2019 | 1704 | 1722 | 1694 | 1710 | 1,251,294 | +16.99(+1.00%) |
Feb 28, 2019 | 1750 | 1759 | 1688 | 1693 | 1,990,179 | -208.42(-10.96%) |
Feb 27, 2019 | 1901 | 1947 | 1892 | 1901 | 749,437 | -9.71(-0.51%) |
Feb 26, 2019 | 1881 | 1915 | 1881 | 1911 | 354,188 | +25.63(+1.36%) |
Feb 25, 2019 | 1924 | 1930 | 1881 | 1885 | 423,239 | -20.43(-1.07%) |
Feb 22, 2019 | 1915 | 1919 | 1892 | 1906 | 386,687 | +4.20(+0.22%) |
Feb 21, 2019 | 1920 | 1928 | 1895 | 1901 | 410,588 | -19.81(-1.03%) |
Feb 20, 2019 | 1932 | 1940 | 1915 | 1921 | 302,286 | -9.31(-0.48%) |
Feb 19, 2019 | 1923 | 1947 | 1904 | 1931 | 339,315 | +1.93(+0.10%) |
Feb 15, 2019 | 1920 | 1930 | 1894 | 1929 | 332,548 | +31.16(+1.64%) |
Feb 14, 2019 | 1905 | 1918 | 1896 | 1897 | 209,409 | -17.60(-0.92%) |
Feb 13, 2019 | 1894 | 1919 | 1894 | 1915 | 273,210 | +24.62(+1.30%) |
Feb 12, 2019 | 1872 | 1895 | 1857 | 1890 | 262,884 | +30.21(+1.62%) |
Feb 11, 2019 | 1868 | 1876 | 1852 | 1860 | 297,935 | -6.07(-0.33%) |
Feb 08, 2019 | 1888 | 1895 | 1857 | 1866 | 276,706 | -5.96(-0.32%) |
Feb 07, 2019 | 1887 | 1896 | 1857 | 1872 | 363,022 | -29.79(-1.57%) |
Feb 06, 2019 | 1891 | 1905 | 1870 | 1902 | 243,610 | +4.66(+0.25%) |
Feb 05, 2019 | 1883 | 1911 | 1875 | 1897 | 467,657 | +41.16(+2.22%) |
Feb 04, 2019 | 1836 | 1858 | 1833 | 1856 | 319,752 | +23.97(+1.31%) |
Feb 01, 2019 | 1819 | 1857 | 1816 | 1832 | 278,911 | +4.14(+0.23%) |
Jan 31, 2019 | 1816 | 1846 | 1816 | 1828 | 302,911 | +14.07(+0.78%) |
Jan 30, 2019 | 1821 | 1831 | 1801 | 1814 | 301,240 | +9.88(+0.55%) |
Jan 29, 2019 | 1812 | 1816 | 1790 | 1804 | 212,806 | -4.79(-0.26%) |
Jan 28, 2019 | 1783 | 1830 | 1776 | 1809 | 388,747 | +11.37(+0.63%) |
Jan 25, 2019 | 1807 | 1829 | 1794 | 1798 | 492,557 | +6.51(+0.36%) |
Jan 24, 2019 | 1745 | 1801 | 1744 | 1791 | 697,445 | +51.23(+2.94%) |
Jan 23, 2019 | 1713 | 1742 | 1711 | 1740 | 438,970 | +35.24(+2.07%) |
Jan 22, 2019 | 1739 | 1755 | 1687 | 1705 | 759,751 | -51.15(-2.91%) |
Jan 18, 2019 | 1743 | 1772 | 1733 | 1756 | 553,913 | +35.66(+2.07%) |
Jan 17, 2019 | 1677 | 1733 | 1672 | 1720 | 360,059 | +43.83(+2.61%) |
Jan 16, 2019 | 1689 | 1694 | 1672 | 1676 | 503,946 | -17.70(-1.04%) |
Jan 15, 2019 | 1691 | 1700 | 1677 | 1694 | 437,193 | +5.42(+0.32%) |
Jan 14, 2019 | 1643 | 1704 | 1641 | 1689 | 440,297 | +26.92(+1.62%) |
Jan 11, 2019 | 1666 | 1674 | 1651 | 1662 | 332,047 | -11.41(-0.68%) |
Jan 10, 2019 | 1636 | 1682 | 1636 | 1673 | 455,646 | +27.77(+1.69%) |
Jan 09, 2019 | 1638 | 1679 | 1633 | 1645 | 736,577 | -37.33(-2.22%) |
Jan 08, 2019 | 1726 | 1752 | 1677 | 1683 | 654,097 | -24.84(-1.45%) |
Jan 07, 2019 | 1717 | 1727 | 1699 | 1707 | 335,343 | -5.72(-0.33%) |
Jan 04, 2019 | 1682 | 1733 | 1674 | 1713 | 542,284 | +54.30(+3.27%) |
Jan 03, 2019 | 1700 | 1708 | 1654 | 1659 | 443,152 | -58.44(-3.40%) |