Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1306 | 1330 | 1294 | 1317 | 0 | +7.84(+0.60%) |
Jan 30, 2019 | 1303 | 1319 | 1283 | 1309 | 0 | +21.24(+1.65%) |
Jan 29, 2019 | 1278 | 1298 | 1269 | 1288 | 0 | +12.05(+0.94%) |
Jan 28, 2019 | 1270 | 1285 | 1258 | 1276 | 0 | -9.75(-0.76%) |
Jan 25, 2019 | 1284 | 1300 | 1272 | 1286 | 0 | +15.94(+1.26%) |
Jan 24, 2019 | 1260 | 1279 | 1253 | 1270 | 0 | +10.05(+0.80%) |
Jan 23, 2019 | 1271 | 1280 | 1246 | 1260 | 0 | -4.79(-0.38%) |
Jan 22, 2019 | 1276 | 1286 | 1251 | 1265 | 0 | -21.37(-1.66%) |
Jan 21, 2019 | 1275 | 1296 | 1268 | 1286 | 0 | -0.01(-0.00%) |
Jan 18, 2019 | 1275 | 1296 | 1268 | 1286 | 0 | +20.98(+1.66%) |
Jan 17, 2019 | 1241 | 1274 | 1237 | 1265 | 0 | +17.38(+1.39%) |
Jan 16, 2019 | 1249 | 1262 | 1239 | 1248 | 0 | -0.62(-0.05%) |
Jan 15, 2019 | 1248 | 1259 | 1231 | 1248 | 0 | +1.19(+0.10%) |
Jan 14, 2019 | 1242 | 1259 | 1233 | 1247 | 0 | -5.57(-0.44%) |
Jan 11, 2019 | 1244 | 1258 | 1234 | 1253 | 0 | -0.08(-0.01%) |
Jan 10, 2019 | 1233 | 1258 | 1224 | 1253 | 0 | +14.53(+1.17%) |
Jan 09, 2019 | 1231 | 1250 | 1219 | 1238 | 0 | +13.13(+1.07%) |
Jan 08, 2019 | 1221 | 1235 | 1206 | 1225 | 0 | +16.72(+1.38%) |
Jan 07, 2019 | 1198 | 1226 | 1186 | 1208 | 0 | +13.57(+1.14%) |
Jan 04, 2019 | 1166 | 1202 | 1159 | 1195 | 0 | +46.57(+4.06%) |
Jan 03, 2019 | 1167 | 1177 | 1139 | 1148 | 0 | -22.90(-1.96%) |
Jan 02, 2019 | 1153 | 1183 | 1143 | 1171 | 0 | -0.49(-0.04%) |
Dec 31, 2018 | 1167 | 1181 | 1152 | 1172 | 0 | +9.94(+0.86%) |
Dec 28, 2018 | 1169 | 1182 | 1150 | 1162 | 0 | -2.21(-0.19%) |
Dec 27, 2018 | 1135 | 1165 | 1118 | 1164 | 0 | +10.13(+0.88%) |
Dec 26, 2018 | 1108 | 1155 | 1092 | 1154 | 0 | +51.23(+4.65%) |
Dec 24, 2018 | 1123 | 1136 | 1096 | 1102 | 0 | -29.19(-2.58%) |
Dec 21, 2018 | 1150 | 1170 | 1126 | 1132 | 0 | -23.16(-2.01%) |
Dec 20, 2018 | 1166 | 1183 | 1139 | 1155 | 0 | -16.45(-1.40%) |
Dec 19, 2018 | 1196 | 1221 | 1163 | 1171 | 0 | -23.70(-1.98%) |
Dec 18, 2018 | 1197 | 1216 | 1182 | 1195 | 0 | +10.70(+0.90%) |
Dec 17, 2018 | 1201 | 1219 | 1176 | 1184 | 0 | -19.52(-1.62%) |
Dec 14, 2018 | 1205 | 1226 | 1194 | 1204 | 0 | -14.53(-1.19%) |
Dec 13, 2018 | 1234 | 1242 | 1212 | 1218 | 0 | -9.27(-0.76%) |
Dec 12, 2018 | 1234 | 1252 | 1220 | 1228 | 0 | +10.56(+0.87%) |
Dec 11, 2018 | 1245 | 1254 | 1209 | 1217 | 0 | -7.94(-0.65%) |
Dec 10, 2018 | 1229 | 1243 | 1203 | 1225 | 0 | -6.15(-0.50%) |
Dec 07, 2018 | 1261 | 1279 | 1224 | 1231 | 0 | -31.55(-2.50%) |
Dec 06, 2018 | 1242 | 1269 | 1216 | 1263 | 0 | -4.57(-0.36%) |
Dec 05, 2018 | 1329 | 1337 | 1262 | 1267 | 0 | -0.01(-0.00%) |
Dec 04, 2018 | 1329 | 1337 | 1262 | 1267 | 0 | -68.64(-5.14%) |
Dec 03, 2018 | 1350 | 1363 | 1318 | 1336 | 0 | +14.90(+1.13%) |
Nov 30, 2018 | 1310 | 1330 | 1298 | 1321 | 0 | +8.93(+0.68%) |
Nov 29, 2018 | 1313 | 1327 | 1298 | 1312 | 0 | -4.28(-0.33%) |
Nov 28, 2018 | 1289 | 1320 | 1268 | 1316 | 0 | +33.70(+2.63%) |
Nov 27, 2018 | 1287 | 1298 | 1270 | 1283 | 0 | -11.31(-0.87%) |
Nov 26, 2018 | 1292 | 1306 | 1275 | 1294 | 0 | +14.10(+1.10%) |
Nov 23, 2018 | 1275 | 1295 | 1268 | 1280 | 0 | -5.18(-0.40%) |
Nov 22, 2018 | 1285 | 1285 | 1285 | 1285 | 0 | +0.01(+0.00%) |
Nov 21, 2018 | 1283 | 1304 | 1273 | 1285 | 0 | +10.24(+0.80%) |
Nov 20, 2018 | 1272 | 1297 | 1252 | 1275 | 0 | -20.15(-1.56%) |
Nov 19, 2018 | 1318 | 1326 | 1285 | 1295 | 0 | -25.67(-1.94%) |
Nov 16, 2018 | 1309 | 1332 | 1298 | 1321 | 0 | +3.99(+0.30%) |
Nov 15, 2018 | 1293 | 1326 | 1279 | 1317 | 0 | +12.12(+0.93%) |
Nov 14, 2018 | 1317 | 1335 | 1294 | 1305 | 0 | -1.94(-0.15%) |
Nov 13, 2018 | 1304 | 1333 | 1291 | 1306 | 0 | +5.98(+0.46%) |
Nov 12, 2018 | 1324 | 1333 | 1294 | 1300 | 0 | -29.03(-2.18%) |
Nov 09, 2018 | 1350 | 1361 | 1314 | 1330 | 0 | -40.19(-2.93%) |
Nov 08, 2018 | 1369 | 1389 | 1349 | 1370 | 0 | -8.56(-0.62%) |
Nov 07, 2018 | 1366 | 1400 | 1341 | 1378 | 0 | +22.10(+1.63%) |
Nov 06, 2018 | 1341 | 1368 | 1332 | 1356 | 0 | +14.86(+1.11%) |
Nov 02, 2018 | 1345 | 1363 | 1321 | 1341 | 0 | +7.09(+0.53%) |