Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1379 | 1387 | 1365 | 1373 | 0 | -9.08(-0.66%) |
Feb 27, 2019 | 1375 | 1390 | 1364 | 1382 | 0 | +3.20(+0.23%) |
Feb 26, 2019 | 1382 | 1394 | 1371 | 1378 | 0 | -8.51(-0.61%) |
Feb 25, 2019 | 1394 | 1402 | 1382 | 1387 | 0 | +2.62(+0.19%) |
Feb 22, 2019 | 1380 | 1392 | 1371 | 1384 | 0 | +10.47(+0.76%) |
Feb 21, 2019 | 1371 | 1385 | 1359 | 1374 | 0 | +0.88(+0.06%) |
Feb 20, 2019 | 1366 | 1383 | 1357 | 1373 | 0 | +8.22(+0.60%) |
Feb 19, 2019 | 1356 | 1375 | 1350 | 1365 | 0 | +3.33(+0.24%) |
Feb 15, 2019 | 1351 | 1369 | 1343 | 1361 | 0 | +19.48(+1.45%) |
Feb 14, 2019 | 1341 | 1354 | 1329 | 1342 | 0 | -6.49(-0.48%) |
Feb 13, 2019 | 1355 | 1364 | 1339 | 1348 | 0 | -2.58(-0.19%) |
Feb 12, 2019 | 1328 | 1357 | 1325 | 1351 | 0 | +31.60(+2.40%) |
Feb 11, 2019 | 1319 | 1329 | 1304 | 1319 | 0 | +4.35(+0.33%) |
Feb 08, 2019 | 1305 | 1321 | 1289 | 1315 | 0 | +5.92(+0.45%) |
Feb 07, 2019 | 1309 | 1323 | 1292 | 1309 | 0 | -9.24(-0.70%) |
Feb 06, 2019 | 1321 | 1336 | 1308 | 1318 | 0 | -2.89(-0.22%) |
Feb 05, 2019 | 1323 | 1339 | 1302 | 1321 | 0 | -7.18(-0.54%) |
Feb 04, 2019 | 1315 | 1333 | 1305 | 1328 | 0 | +12.97(+0.99%) |
Feb 01, 2019 | 1319 | 1336 | 1301 | 1315 | 0 | -1.75(-0.13%) |
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%) |