Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1728 | 1748 | 1725 | 1736 | 442,241 | +15.94(+0.93%) |
Mar 28, 2019 | 1751 | 1757 | 1719 | 1721 | 419,377 | -23.10(-1.32%) |
Mar 27, 2019 | 1760 | 1778 | 1738 | 1744 | 351,193 | -16.68(-0.95%) |
Mar 26, 2019 | 1753 | 1775 | 1751 | 1760 | 464,675 | +16.40(+0.94%) |
Mar 25, 2019 | 1706 | 1751 | 1704 | 1744 | 562,457 | +30.65(+1.79%) |
Mar 22, 2019 | 1746 | 1753 | 1703 | 1713 | 659,494 | -52.52(-2.97%) |
Mar 21, 2019 | 1757 | 1776 | 1752 | 1766 | 402,032 | -0.07(-0.00%) |
Mar 20, 2019 | 1758 | 1772 | 1743 | 1766 | 391,129 | +10.35(+0.59%) |
Mar 19, 2019 | 1743 | 1779 | 1732 | 1755 | 501,540 | +7.67(+0.44%) |
Mar 18, 2019 | 1749 | 1757 | 1744 | 1748 | 392,107 | +4.14(+0.24%) |
Mar 15, 2019 | 1743 | 1750 | 1736 | 1744 | 763,698 | +8.25(+0.48%) |
Mar 14, 2019 | 1760 | 1774 | 1730 | 1735 | 523,295 | -16.75(-0.96%) |
Mar 13, 2019 | 1732 | 1761 | 1731 | 1752 | 684,144 | +24.59(+1.42%) |
Mar 12, 2019 | 1701 | 1732 | 1681 | 1728 | 702,666 | +25.97(+1.53%) |
Mar 11, 2019 | 1713 | 1716 | 1685 | 1702 | 684,529 | -5.89(-0.34%) |
Mar 08, 2019 | 1700 | 1711 | 1685 | 1708 | 776,962 | -9.15(-0.53%) |
Mar 07, 2019 | 1738 | 1748 | 1711 | 1717 | 601,777 | -26.48(-1.52%) |
Mar 06, 2019 | 1740 | 1757 | 1737 | 1743 | 624,218 | +5.67(+0.33%) |
Mar 05, 2019 | 1707 | 1740 | 1701 | 1737 | 588,854 | +37.92(+2.23%) |
Mar 04, 2019 | 1715 | 1722 | 1682 | 1700 | 1,048,474 | -6.23(-0.37%) |
Mar 01, 2019 | 1700 | 1718 | 1690 | 1706 | 1,254,174 | +16.96(+1.00%) |
Feb 28, 2019 | 1746 | 1755 | 1684 | 1689 | 1,994,760 | -207.95(-10.96%) |
Feb 27, 2019 | 1897 | 1943 | 1888 | 1897 | 751,163 | -9.68(-0.51%) |
Feb 26, 2019 | 1877 | 1911 | 1877 | 1906 | 355,003 | +25.57(+1.36%) |
Feb 25, 2019 | 1919 | 1925 | 1877 | 1881 | 424,213 | -20.39(-1.07%) |
Feb 22, 2019 | 1911 | 1915 | 1888 | 1901 | 387,577 | +4.19(+0.22%) |
Feb 21, 2019 | 1915 | 1923 | 1891 | 1897 | 411,533 | -19.76(-1.03%) |
Feb 20, 2019 | 1927 | 1936 | 1911 | 1917 | 302,982 | -9.29(-0.48%) |
Feb 19, 2019 | 1918 | 1942 | 1900 | 1926 | 340,096 | +1.92(+0.10%) |
Feb 15, 2019 | 1916 | 1925 | 1889 | 1924 | 333,314 | +31.09(+1.64%) |
Feb 14, 2019 | 1901 | 1913 | 1892 | 1893 | 209,891 | -17.55(-0.92%) |
Feb 13, 2019 | 1890 | 1915 | 1890 | 1911 | 273,839 | +24.56(+1.30%) |
Feb 12, 2019 | 1868 | 1891 | 1853 | 1886 | 263,489 | +30.14(+1.62%) |
Feb 11, 2019 | 1864 | 1872 | 1848 | 1856 | 298,621 | -6.06(-0.33%) |
Feb 08, 2019 | 1883 | 1891 | 1853 | 1862 | 277,343 | -5.94(-0.32%) |
Feb 07, 2019 | 1883 | 1891 | 1853 | 1868 | 363,858 | -29.72(-1.57%) |
Feb 06, 2019 | 1887 | 1901 | 1866 | 1898 | 244,171 | +4.64(+0.25%) |
Feb 05, 2019 | 1878 | 1907 | 1871 | 1893 | 468,734 | +41.07(+2.22%) |
Feb 04, 2019 | 1831 | 1853 | 1829 | 1852 | 320,488 | +23.92(+1.31%) |
Feb 01, 2019 | 1815 | 1853 | 1812 | 1828 | 279,553 | +4.13(+0.23%) |
Jan 31, 2019 | 1812 | 1842 | 1812 | 1824 | 303,608 | +14.04(+0.78%) |
Jan 30, 2019 | 1816 | 1827 | 1797 | 1810 | 301,934 | +9.85(+0.55%) |
Jan 29, 2019 | 1808 | 1812 | 1786 | 1800 | 213,296 | -4.78(-0.26%) |
Jan 28, 2019 | 1779 | 1826 | 1772 | 1805 | 389,642 | +11.35(+0.63%) |
Jan 25, 2019 | 1803 | 1825 | 1790 | 1793 | 493,691 | +6.50(+0.36%) |
Jan 24, 2019 | 1741 | 1796 | 1740 | 1787 | 699,050 | +51.11(+2.94%) |
Jan 23, 2019 | 1709 | 1738 | 1707 | 1736 | 439,980 | +35.16(+2.07%) |
Jan 22, 2019 | 1735 | 1751 | 1683 | 1701 | 761,500 | -51.03(-2.91%) |
Jan 18, 2019 | 1739 | 1768 | 1729 | 1752 | 555,188 | +35.57(+2.07%) |
Jan 17, 2019 | 1674 | 1729 | 1668 | 1716 | 360,887 | +43.73(+2.61%) |
Jan 16, 2019 | 1685 | 1690 | 1668 | 1672 | 505,106 | -17.65(-1.04%) |
Jan 15, 2019 | 1687 | 1696 | 1673 | 1690 | 438,200 | +5.40(+0.32%) |
Jan 14, 2019 | 1640 | 1701 | 1637 | 1685 | 441,311 | +26.86(+1.62%) |
Jan 11, 2019 | 1662 | 1670 | 1647 | 1658 | 332,811 | -11.39(-0.68%) |
Jan 10, 2019 | 1632 | 1678 | 1632 | 1669 | 456,694 | +27.71(+1.69%) |
Jan 09, 2019 | 1634 | 1675 | 1629 | 1642 | 738,272 | -37.25(-2.22%) |
Jan 08, 2019 | 1722 | 1747 | 1673 | 1679 | 655,603 | -24.78(-1.45%) |
Jan 07, 2019 | 1713 | 1723 | 1695 | 1704 | 336,115 | -5.70(-0.33%) |
Jan 04, 2019 | 1678 | 1729 | 1670 | 1709 | 543,532 | +54.16(+3.27%) |
Jan 03, 2019 | 1696 | 1704 | 1650 | 1655 | 444,172 | -58.29(-3.40%) |