Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1764 | 1780 | 1754 | 1773 | 0 | +24.38(+1.39%) |
Mar 28, 2019 | 1711 | 1770 | 1681 | 1748 | 0 | -43.85(-2.45%) |
Mar 27, 2019 | 1730 | 1909 | 1662 | 1792 | 0 | +64.68(+3.74%) |
Mar 26, 2019 | 1684 | 1752 | 1660 | 1727 | 0 | +58.13(+3.48%) |
Mar 25, 2019 | 1675 | 1689 | 1653 | 1669 | 0 | -10.39(-0.62%) |
Mar 22, 2019 | 1700 | 1724 | 1659 | 1680 | 0 | -21.12(-1.24%) |
Mar 21, 2019 | 1658 | 1720 | 1654 | 1701 | 0 | +58.15(+3.54%) |
Mar 20, 2019 | 1644 | 1668 | 1625 | 1643 | 0 | -0.67(-0.04%) |
Mar 19, 2019 | 1644 | 1660 | 1632 | 1643 | 0 | +6.73(+0.41%) |
Mar 18, 2019 | 1626 | 1668 | 1613 | 1637 | 0 | -7.45(-0.45%) |
Mar 15, 2019 | 1627 | 1656 | 1620 | 1644 | 0 | +22.87(+1.41%) |
Mar 14, 2019 | 1623 | 1636 | 1611 | 1621 | 0 | -8.59(-0.53%) |
Mar 13, 2019 | 1630 | 1646 | 1618 | 1630 | 0 | +7.54(+0.46%) |
Mar 12, 2019 | 1621 | 1632 | 1609 | 1622 | 0 | +5.92(+0.37%) |
Mar 11, 2019 | 1575 | 1624 | 1570 | 1616 | 0 | +48.38(+3.09%) |
Mar 08, 2019 | 1545 | 1573 | 1535 | 1568 | 0 | +3.56(+0.23%) |
Mar 07, 2019 | 1571 | 1582 | 1551 | 1564 | 0 | -12.78(-0.81%) |
Mar 06, 2019 | 1593 | 1601 | 1569 | 1577 | 0 | -5.56(-0.35%) |
Mar 05, 2019 | 1586 | 1597 | 1570 | 1583 | 0 | -8.67(-0.54%) |
Mar 04, 2019 | 1608 | 1617 | 1573 | 1591 | 0 | -10.02(-0.63%) |
Mar 01, 2019 | 1600 | 1617 | 1584 | 1601 | 0 | +14.55(+0.92%) |
Feb 28, 2019 | 1586 | 1600 | 1574 | 1587 | 0 | +0.05(+0.00%) |
Feb 27, 2019 | 1589 | 1602 | 1570 | 1587 | 0 | -19.18(-1.19%) |
Feb 26, 2019 | 1586 | 1617 | 1578 | 1606 | 0 | -11.28(-0.70%) |
Feb 25, 2019 | 1630 | 1640 | 1611 | 1617 | 0 | +3.51(+0.22%) |
Feb 22, 2019 | 1603 | 1619 | 1594 | 1614 | 0 | +19.80(+1.24%) |
Feb 21, 2019 | 1600 | 1612 | 1583 | 1594 | 0 | -6.82(-0.43%) |
Feb 20, 2019 | 1602 | 1620 | 1590 | 1601 | 0 | +2.89(+0.18%) |
Feb 19, 2019 | 1593 | 1610 | 1584 | 1598 | 0 | +17.45(+1.10%) |
Feb 15, 2019 | 1583 | 1593 | 1564 | 1580 | 0 | +6.94(+0.44%) |
Feb 14, 2019 | 1560 | 1588 | 1550 | 1573 | 0 | +5.15(+0.33%) |
Feb 13, 2019 | 1568 | 1586 | 1555 | 1568 | 0 | +8.18(+0.52%) |
Feb 12, 2019 | 1547 | 1569 | 1537 | 1560 | 0 | +24.14(+1.57%) |
Feb 11, 2019 | 1540 | 1553 | 1519 | 1536 | 0 | +0.51(+0.03%) |
Feb 08, 2019 | 1498 | 1542 | 1488 | 1535 | 0 | -12.63(-0.82%) |
Feb 07, 2019 | 1558 | 1572 | 1531 | 1548 | 0 | -24.33(-1.55%) |
Feb 06, 2019 | 1563 | 1588 | 1551 | 1572 | 0 | +10.87(+0.70%) |
Feb 05, 2019 | 1553 | 1573 | 1546 | 1562 | 0 | +11.82(+0.76%) |
Feb 04, 2019 | 1538 | 1557 | 1524 | 1550 | 0 | +13.70(+0.89%) |
Feb 01, 2019 | 1528 | 1552 | 1516 | 1536 | 0 | +9.75(+0.64%) |
Jan 31, 2019 | 1482 | 1540 | 1470 | 1526 | 0 | +9.36(+0.62%) |
Jan 30, 2019 | 1505 | 1527 | 1486 | 1517 | 0 | +30.35(+2.04%) |
Jan 29, 2019 | 1501 | 1513 | 1478 | 1487 | 0 | -13.66(-0.91%) |
Jan 28, 2019 | 1454 | 1514 | 1440 | 1500 | 0 | -18.84(-1.24%) |
Jan 25, 2019 | 1505 | 1529 | 1492 | 1519 | 0 | +31.00(+2.08%) |
Jan 24, 2019 | 1471 | 1503 | 1459 | 1488 | 0 | +30.03(+2.06%) |
Jan 23, 2019 | 1462 | 1477 | 1440 | 1458 | 0 | +3.49(+0.24%) |
Jan 22, 2019 | 1476 | 1482 | 1442 | 1455 | 0 | -32.90(-2.21%) |
Jan 21, 2019 | 1471 | 1499 | 1461 | 1487 | 0 | -0.01(-0.00%) |
Jan 18, 2019 | 1471 | 1499 | 1461 | 1487 | 0 | +26.68(+1.83%) |
Jan 17, 2019 | 1442 | 1471 | 1433 | 1461 | 0 | +10.57(+0.73%) |
Jan 16, 2019 | 1452 | 1466 | 1439 | 1450 | 0 | -1.77(-0.12%) |
Jan 15, 2019 | 1414 | 1466 | 1401 | 1452 | 0 | +10.43(+0.72%) |
Jan 14, 2019 | 1443 | 1455 | 1429 | 1442 | 0 | -18.01(-1.23%) |
Jan 11, 2019 | 1452 | 1474 | 1438 | 1460 | 0 | -0.81(-0.06%) |
Jan 10, 2019 | 1443 | 1467 | 1435 | 1460 | 0 | +9.80(+0.68%) |
Jan 09, 2019 | 1429 | 1467 | 1419 | 1451 | 0 | +34.56(+2.44%) |
Jan 08, 2019 | 1419 | 1433 | 1392 | 1416 | 0 | +9.86(+0.70%) |
Jan 07, 2019 | 1394 | 1420 | 1382 | 1406 | 0 | +19.27(+1.39%) |
Jan 04, 2019 | 1357 | 1397 | 1349 | 1387 | 0 | +51.95(+3.89%) |
Jan 03, 2019 | 1346 | 1373 | 1306 | 1335 | 0 | -41.92(-3.04%) |