Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 858.29 | 892.76 | 858.29 | 888.13 | 48,200 | +27.07(+3.14%) |
Feb 27, 2019 | 828.21 | 870.32 | 814.10 | 861.07 | 69,743 | +53.21(+6.59%) |
Feb 26, 2019 | 815.26 | 855.98 | 807.86 | 807.86 | 50,127 | -18.97(-2.29%) |
Feb 25, 2019 | 795.13 | 827.06 | 779.86 | 826.83 | 42,870 | +41.64(+5.30%) |
Feb 22, 2019 | 786.57 | 790.50 | 749.56 | 785.18 | 58,073 | -6.71(-0.85%) |
Feb 21, 2019 | 779.17 | 806.47 | 777.32 | 791.89 | 79,693 | +42.11(+5.62%) |
Feb 20, 2019 | 740.30 | 760.20 | 707.91 | 749.79 | 101,576 | -4.86(-0.64%) |
Feb 19, 2019 | 834.69 | 834.69 | 747.48 | 754.65 | 104,643 | -107.81(-12.50%) |
Feb 15, 2019 | 898.31 | 928.85 | 862.45 | 862.45 | 51,114 | -52.05(-5.69%) |
Feb 14, 2019 | 944.58 | 958.46 | 913.81 | 914.50 | 41,357 | -37.71(-3.96%) |
Feb 13, 2019 | 948.74 | 957.30 | 902.48 | 952.22 | 49,723 | +6.94(+0.73%) |
Feb 12, 2019 | 934.63 | 969.80 | 930.70 | 945.27 | 22,105 | -9.49(-0.99%) |
Feb 11, 2019 | 963.78 | 965.63 | 925.15 | 954.76 | 24,132 | +40.02(+4.38%) |
Feb 08, 2019 | 961.70 | 963.32 | 904.79 | 914.74 | 34,502 | -67.55(-6.88%) |
Feb 07, 2019 | 930.70 | 983.45 | 924.22 | 982.29 | 38,548 | +42.34(+4.50%) |
Feb 06, 2019 | 913.58 | 943.42 | 879.11 | 939.95 | 46,854 | +52.51(+5.92%) |
Feb 05, 2019 | 901.78 | 930.01 | 883.97 | 887.44 | 24,906 | -20.59(-2.27%) |
Feb 04, 2019 | 911.50 | 926.53 | 890.91 | 908.03 | 37,082 | +29.38(+3.34%) |
Feb 01, 2019 | 889.98 | 922.14 | 871.94 | 878.65 | 46,100 | +9.02(+1.04%) |
Jan 31, 2019 | 891.60 | 900.16 | 868.70 | 869.62 | 56,621 | -58.07(-6.26%) |
Jan 30, 2019 | 977.43 | 984.60 | 886.05 | 927.69 | 64,531 | -30.08(-3.14%) |
Jan 29, 2019 | 993.86 | 1020 | 957.77 | 957.77 | 60,901 | -68.24(-6.65%) |
Jan 28, 2019 | 1098 | 1098 | 1020 | 1026 | 27,774 | -62.00(-5.70%) |
Jan 25, 2019 | 1169 | 1169 | 1083 | 1088 | 39,706 | -131.41(-10.78%) |
Jan 24, 2019 | 1238 | 1238 | 1203 | 1219 | 9,573 | +6.71(+0.55%) |
Jan 23, 2019 | 1253 | 1262 | 1188 | 1213 | 14,084 | -15.50(-1.26%) |
Jan 22, 2019 | 1241 | 1263 | 1208 | 1228 | 13,773 | -21.05(-1.68%) |
Jan 18, 2019 | 1181 | 1260 | 1175 | 1249 | 27,461 | +107.34(+9.40%) |
Jan 17, 2019 | 1171 | 1180 | 1127 | 1142 | 26,991 | -13.88(-1.20%) |
Jan 16, 2019 | 1156 | 1177 | 1134 | 1156 | 23,067 | -2.77(-0.24%) |
Jan 15, 2019 | 1090 | 1176 | 1082 | 1159 | 22,508 | +53.90(+4.88%) |
Jan 14, 2019 | 1080 | 1123 | 1063 | 1105 | 18,216 | +9.02(+0.82%) |
Jan 11, 2019 | 1082 | 1105 | 1064 | 1096 | 17,065 | +5.55(+0.51%) |
Jan 10, 2019 | 1030 | 1097 | 1025 | 1090 | 27,172 | +60.62(+5.89%) |
Jan 09, 2019 | 1077 | 1077 | 1011 | 1029 | 29,416 | -36.79(-3.45%) |
Jan 08, 2019 | 1128 | 1151 | 1059 | 1066 | 28,477 | -19.89(-1.83%) |
Jan 07, 2019 | 1027 | 1093 | 1020 | 1086 | 23,810 | +43.03(+4.13%) |
Jan 04, 2019 | 1081 | 1089 | 1032 | 1043 | 39,823 | +11.80(+1.14%) |
Jan 03, 2019 | 1106 | 1117 | 1011 | 1031 | 44,573 | -121.69(-10.55%) |
Jan 02, 2019 | 1175 | 1197 | 1124 | 1153 | 29,673 | -9.95(-0.86%) |
Dec 31, 2018 | 1234 | 1276 | 1161 | 1163 | 20,363 | -93.93(-7.47%) |
Dec 28, 2018 | 1237 | 1267 | 1209 | 1257 | 16,490 | +24.99(+2.03%) |
Dec 27, 2018 | 1243 | 1280 | 1219 | 1232 | 10,935 | -55.71(-4.33%) |
Dec 26, 2018 | 1178 | 1321 | 1168 | 1288 | 25,490 | +66.52(+5.45%) |
Dec 24, 2018 | 1284 | 1294 | 1213 | 1221 | 16,522 | -127.72(-9.47%) |
Dec 21, 2018 | 1339 | 1412 | 1307 | 1349 | 20,314 | +22.63(+1.71%) |
Dec 20, 2018 | 1317 | 1378 | 1284 | 1326 | 28,660 | -182.69(-12.11%) |
Dec 19, 2018 | 1293 | 1519 | 1213 | 1509 | 39,600 | +179.00(+13.46%) |
Dec 18, 2018 | 1436 | 1443 | 1310 | 1330 | 24,350 | -108.79(-7.56%) |
Dec 17, 2018 | 1563 | 1563 | 1422 | 1439 | 20,212 | -159.82(-10.00%) |
Dec 14, 2018 | 1589 | 1628 | 1553 | 1598 | 16,621 | +91.23(+6.05%) |
Dec 13, 2018 | 1524 | 1540 | 1502 | 1507 | 9,500 | +3.69(+0.25%) |
Dec 12, 2018 | 1582 | 1582 | 1489 | 1504 | 18,085 | -70.21(-4.46%) |
Dec 11, 2018 | 1577 | 1613 | 1526 | 1574 | 12,460 | -26.10(-1.63%) |
Dec 10, 2018 | 1587 | 1635 | 1513 | 1600 | 15,676 | +40.65(+2.61%) |
Dec 07, 2018 | 1701 | 1701 | 1522 | 1559 | 22,129 | -154.05(-8.99%) |
Dec 06, 2018 | 1698 | 1750 | 1660 | 1713 | 11,678 | -10.86(-0.63%) |
Dec 04, 2018 | 1684 | 1750 | 1658 | 1724 | 11,529 | -19.17(-1.10%) |