Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1792 | 1798 | 1778 | 1793 | 0 | +12.65(+0.71%) |
Mar 28, 2019 | 1782 | 1790 | 1768 | 1781 | 0 | +2.50(+0.14%) |
Mar 27, 2019 | 1790 | 1798 | 1763 | 1778 | 0 | -6.99(-0.39%) |
Mar 26, 2019 | 1799 | 1810 | 1769 | 1785 | 0 | +2.72(+0.15%) |
Mar 25, 2019 | 1781 | 1796 | 1763 | 1782 | 0 | -2.55(-0.14%) |
Mar 22, 2019 | 1815 | 1828 | 1783 | 1785 | 0 | -34.65(-1.90%) |
Mar 21, 2019 | 1787 | 1829 | 1783 | 1820 | 0 | +25.17(+1.40%) |
Mar 20, 2019 | 1783 | 1809 | 1772 | 1794 | 0 | +9.63(+0.54%) |
Mar 19, 2019 | 1790 | 1800 | 1774 | 1785 | 0 | +1.35(+0.08%) |
Mar 18, 2019 | 1776 | 1793 | 1767 | 1783 | 0 | +4.60(+0.26%) |
Mar 15, 2019 | 1772 | 1792 | 1758 | 1779 | 0 | +10.74(+0.61%) |
Mar 14, 2019 | 1771 | 1779 | 1760 | 1768 | 0 | -1.18(-0.07%) |
Mar 13, 2019 | 1767 | 1779 | 1759 | 1769 | 0 | +10.79(+0.61%) |
Mar 12, 2019 | 1751 | 1770 | 1745 | 1759 | 0 | +12.14(+0.70%) |
Mar 11, 2019 | 1722 | 1751 | 1720 | 1746 | 0 | +36.66(+2.14%) |
Mar 08, 2019 | 1694 | 1715 | 1683 | 1710 | 0 | -1.82(-0.11%) |
Mar 07, 2019 | 1726 | 1731 | 1703 | 1712 | 0 | -19.39(-1.12%) |
Mar 06, 2019 | 1739 | 1747 | 1723 | 1731 | 0 | -7.04(-0.41%) |
Mar 05, 2019 | 1735 | 1747 | 1724 | 1738 | 0 | +3.42(+0.20%) |
Mar 04, 2019 | 1739 | 1752 | 1714 | 1735 | 0 | +3.76(+0.22%) |
Mar 01, 2019 | 1730 | 1738 | 1717 | 1731 | 0 | +11.52(+0.67%) |
Feb 28, 2019 | 1720 | 1734 | 1711 | 1719 | 0 | -4.67(-0.27%) |
Feb 27, 2019 | 1716 | 1729 | 1706 | 1724 | 0 | +0.05(+0.00%) |
Feb 26, 2019 | 1716 | 1736 | 1710 | 1724 | 0 | +3.99(+0.23%) |
Feb 25, 2019 | 1720 | 1733 | 1713 | 1720 | 0 | +9.51(+0.56%) |
Feb 22, 2019 | 1696 | 1713 | 1692 | 1710 | 0 | +20.57(+1.22%) |
Feb 21, 2019 | 1686 | 1701 | 1674 | 1690 | 0 | -1.17(-0.07%) |
Feb 20, 2019 | 1692 | 1702 | 1679 | 1691 | 0 | -1.70(-0.10%) |
Feb 19, 2019 | 1683 | 1702 | 1680 | 1693 | 0 | +2.63(+0.16%) |
Feb 15, 2019 | 1694 | 1700 | 1677 | 1690 | 0 | +8.00(+0.48%) |
Feb 14, 2019 | 1675 | 1692 | 1667 | 1682 | 0 | +4.93(+0.29%) |
Feb 13, 2019 | 1685 | 1694 | 1671 | 1677 | 0 | -3.11(-0.19%) |
Feb 12, 2019 | 1671 | 1688 | 1663 | 1680 | 0 | +17.81(+1.07%) |
Feb 11, 2019 | 1675 | 1681 | 1657 | 1662 | 0 | -7.68(-0.46%) |
Feb 08, 2019 | 1651 | 1672 | 1647 | 1670 | 0 | +5.46(+0.33%) |
Feb 07, 2019 | 1676 | 1684 | 1652 | 1665 | 0 | -25.49(-1.51%) |
Feb 06, 2019 | 1695 | 1705 | 1677 | 1690 | 0 | -5.79(-0.34%) |
Feb 05, 2019 | 1684 | 1704 | 1678 | 1696 | 0 | +16.50(+0.98%) |
Feb 04, 2019 | 1652 | 1683 | 1644 | 1679 | 0 | +29.06(+1.76%) |
Feb 01, 2019 | 1655 | 1671 | 1642 | 1650 | 0 | -3.44(-0.21%) |
Jan 31, 2019 | 1640 | 1670 | 1630 | 1654 | 0 | +24.40(+1.50%) |
Jan 30, 2019 | 1606 | 1635 | 1595 | 1629 | 0 | +47.97(+3.03%) |
Jan 29, 2019 | 1589 | 1601 | 1565 | 1581 | 0 | -6.99(-0.44%) |
Jan 28, 2019 | 1595 | 1601 | 1574 | 1588 | 0 | -20.11(-1.25%) |
Jan 25, 2019 | 1602 | 1618 | 1590 | 1609 | 0 | +22.87(+1.44%) |
Jan 24, 2019 | 1595 | 1601 | 1570 | 1586 | 0 | -10.73(-0.67%) |
Jan 23, 2019 | 1598 | 1611 | 1576 | 1596 | 0 | +7.99(+0.50%) |
Jan 22, 2019 | 1604 | 1613 | 1577 | 1588 | 0 | -25.07(-1.55%) |
Jan 18, 2019 | 1614 | 1624 | 1598 | 1614 | 0 | +14.87(+0.93%) |
Jan 17, 2019 | 1581 | 1608 | 1576 | 1599 | 0 | +11.77(+0.74%) |
Jan 16, 2019 | 1585 | 1602 | 1577 | 1587 | 0 | +1.55(+0.10%) |
Jan 15, 2019 | 1556 | 1591 | 1551 | 1585 | 0 | +33.68(+2.17%) |
Jan 14, 2019 | 1551 | 1563 | 1539 | 1552 | 0 | -14.45(-0.92%) |
Jan 11, 2019 | 1565 | 1576 | 1551 | 1566 | 0 | -5.89(-0.37%) |
Jan 10, 2019 | 1567 | 1578 | 1548 | 1572 | 0 | -3.90(-0.25%) |
Jan 09, 2019 | 1571 | 1588 | 1557 | 1576 | 0 | +12.39(+0.79%) |
Jan 08, 2019 | 1557 | 1575 | 1543 | 1563 | 0 | +19.94(+1.29%) |
Jan 07, 2019 | 1542 | 1557 | 1526 | 1544 | 0 | +1.03(+0.07%) |
Jan 04, 2019 | 1507 | 1548 | 1499 | 1543 | 0 | +60.13(+4.06%) |
Jan 03, 2019 | 1513 | 1525 | 1478 | 1482 | 0 | -71.29(-4.59%) |