Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1265 | 1283 | 1250 | 1274 | 0 | +15.40(+1.22%) |
Mar 28, 2019 | 1265 | 1282 | 1243 | 1259 | 0 | +0.60(+0.05%) |
Mar 27, 2019 | 1256 | 1282 | 1236 | 1258 | 0 | +0.18(+0.01%) |
Mar 26, 2019 | 1260 | 1276 | 1238 | 1258 | 0 | -5.03(-0.40%) |
Mar 25, 2019 | 1227 | 1270 | 1209 | 1263 | 0 | +37.01(+3.02%) |
Mar 22, 2019 | 1249 | 1259 | 1216 | 1226 | 0 | -29.78(-2.37%) |
Mar 21, 2019 | 1235 | 1268 | 1230 | 1256 | 0 | +13.81(+1.11%) |
Mar 20, 2019 | 1243 | 1267 | 1219 | 1242 | 0 | +0.88(+0.07%) |
Mar 19, 2019 | 1233 | 1259 | 1222 | 1241 | 0 | +16.36(+1.34%) |
Mar 18, 2019 | 1229 | 1243 | 1210 | 1225 | 0 | +0.39(+0.03%) |
Mar 15, 2019 | 1227 | 1241 | 1214 | 1224 | 0 | +3.53(+0.29%) |
Mar 14, 2019 | 1224 | 1237 | 1210 | 1221 | 0 | -5.77(-0.47%) |
Mar 13, 2019 | 1212 | 1235 | 1204 | 1226 | 0 | +20.09(+1.67%) |
Mar 12, 2019 | 1198 | 1217 | 1191 | 1206 | 0 | +9.96(+0.83%) |
Mar 11, 2019 | 1183 | 1202 | 1174 | 1196 | 0 | +14.87(+1.26%) |
Mar 08, 2019 | 1178 | 1190 | 1166 | 1182 | 0 | -0.29(-0.02%) |
Mar 07, 2019 | 1189 | 1198 | 1172 | 1182 | 0 | -7.46(-0.63%) |
Mar 06, 2019 | 1216 | 1221 | 1183 | 1189 | 0 | -25.82(-2.12%) |
Mar 05, 2019 | 1217 | 1231 | 1202 | 1215 | 0 | -0.95(-0.08%) |
Mar 04, 2019 | 1235 | 1244 | 1202 | 1216 | 0 | -15.58(-1.26%) |
Mar 01, 2019 | 1234 | 1249 | 1213 | 1232 | 0 | +3.04(+0.25%) |
Feb 28, 2019 | 1232 | 1254 | 1202 | 1229 | 0 | -7.60(-0.61%) |
Feb 27, 2019 | 1239 | 1254 | 1222 | 1236 | 0 | -6.51(-0.52%) |
Feb 26, 2019 | 1246 | 1260 | 1232 | 1243 | 0 | -2.83(-0.23%) |
Feb 25, 2019 | 1256 | 1271 | 1238 | 1246 | 0 | -8.08(-0.64%) |
Feb 22, 2019 | 1248 | 1264 | 1239 | 1254 | 0 | +9.48(+0.76%) |
Feb 21, 2019 | 1254 | 1266 | 1231 | 1244 | 0 | -8.97(-0.72%) |
Feb 20, 2019 | 1255 | 1269 | 1242 | 1253 | 0 | -2.47(-0.20%) |
Feb 19, 2019 | 1256 | 1269 | 1239 | 1256 | 0 | -0.31(-0.02%) |
Feb 15, 2019 | 1254 | 1267 | 1234 | 1256 | 0 | +9.81(+0.79%) |
Feb 14, 2019 | 1240 | 1256 | 1228 | 1246 | 0 | +1.56(+0.13%) |
Feb 13, 2019 | 1244 | 1258 | 1231 | 1245 | 0 | +1.70(+0.14%) |
Feb 12, 2019 | 1236 | 1255 | 1218 | 1243 | 0 | +8.73(+0.71%) |
Feb 11, 2019 | 1226 | 1246 | 1214 | 1234 | 0 | +12.97(+1.06%) |
Feb 08, 2019 | 1212 | 1234 | 1196 | 1221 | 0 | -1.30(-0.11%) |
Feb 07, 2019 | 1223 | 1243 | 1207 | 1222 | 0 | -9.61(-0.78%) |
Feb 06, 2019 | 1227 | 1246 | 1214 | 1232 | 0 | -7.88(-0.64%) |
Feb 05, 2019 | 1240 | 1262 | 1227 | 1240 | 0 | +8.05(+0.65%) |
Feb 04, 2019 | 1226 | 1241 | 1211 | 1232 | 0 | +1.93(+0.16%) |
Feb 01, 2019 | 1233 | 1244 | 1212 | 1230 | 0 | -8.00(-0.65%) |
Jan 31, 2019 | 1228 | 1251 | 1220 | 1238 | 0 | +8.51(+0.69%) |
Jan 30, 2019 | 1220 | 1238 | 1207 | 1229 | 0 | +14.38(+1.18%) |
Jan 29, 2019 | 1217 | 1230 | 1201 | 1215 | 0 | -0.27(-0.02%) |
Jan 28, 2019 | 1220 | 1228 | 1202 | 1215 | 0 | -12.78(-1.04%) |
Jan 25, 2019 | 1226 | 1240 | 1214 | 1228 | 0 | +6.60(+0.54%) |
Jan 24, 2019 | 1215 | 1234 | 1202 | 1222 | 0 | +5.67(+0.47%) |
Jan 23, 2019 | 1220 | 1234 | 1199 | 1216 | 0 | +0.91(+0.07%) |
Jan 22, 2019 | 1224 | 1236 | 1203 | 1215 | 0 | -16.43(-1.33%) |
Jan 21, 2019 | 1226 | 1241 | 1213 | 1231 | 0 | -0.01(-0.00%) |
Jan 18, 2019 | 1226 | 1241 | 1213 | 1231 | 0 | +10.66(+0.87%) |
Jan 17, 2019 | 1212 | 1232 | 1204 | 1221 | 0 | +5.60(+0.46%) |
Jan 16, 2019 | 1211 | 1231 | 1201 | 1215 | 0 | +6.28(+0.52%) |
Jan 15, 2019 | 1177 | 1214 | 1170 | 1209 | 0 | +31.31(+2.66%) |
Jan 14, 2019 | 1177 | 1195 | 1161 | 1178 | 0 | -14.79(-1.24%) |
Jan 11, 2019 | 1182 | 1201 | 1172 | 1192 | 0 | +5.23(+0.44%) |
Jan 10, 2019 | 1176 | 1196 | 1162 | 1187 | 0 | +5.49(+0.46%) |
Jan 09, 2019 | 1178 | 1195 | 1163 | 1182 | 0 | +7.73(+0.66%) |
Jan 08, 2019 | 1163 | 1188 | 1141 | 1174 | 0 | +21.54(+1.87%) |
Jan 07, 2019 | 1140 | 1167 | 1129 | 1152 | 0 | +17.97(+1.58%) |
Jan 04, 2019 | 1109 | 1145 | 1101 | 1134 | 0 | +39.04(+3.56%) |
Jan 03, 2019 | 1118 | 1132 | 1085 | 1095 | 0 | -23.05(-2.06%) |