Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 03, 2018 | 1714 | 1794 | 1692 | 1743 | 12,699 | -86.15(-4.71%) |
Nov 30, 2018 | 1815 | 1882 | 1784 | 1829 | 12,149 | +42.96(+2.40%) |
Nov 29, 2018 | 1686 | 1790 | 1682 | 1786 | 7,714 | +70.21(+4.09%) |
Nov 28, 2018 | 1901 | 1906 | 1654 | 1716 | 20,030 | -151.74(-8.12%) |
Nov 27, 2018 | 1777 | 1902 | 1762 | 1868 | 12,697 | +100.70(+5.70%) |
Nov 26, 2018 | 1695 | 1780 | 1649 | 1767 | 14,215 | +51.28(+2.99%) |
Nov 23, 2018 | 1624 | 1725 | 1606 | 1716 | 11,174 | +132.80(+8.39%) |
Nov 21, 2018 | 1583 | 1583 | 1583 | 0 | -129.34(-7.55%) | |
Nov 20, 2018 | 1642 | 1796 | 1642 | 1713 | 19,851 | +47.12(+2.83%) |
Nov 19, 2018 | 1687 | 1687 | 1605 | 1665 | 17,063 | -29.80(-1.76%) |
Nov 16, 2018 | 1686 | 1712 | 1654 | 1695 | 12,724 | -63.28(-3.60%) |
Nov 15, 2018 | 1837 | 1837 | 1744 | 1759 | 21,209 | -110.40(-5.91%) |
Nov 14, 2018 | 1968 | 1988 | 1796 | 1869 | 21,402 | -102.09(-5.18%) |
Nov 13, 2018 | 1857 | 1996 | 1856 | 1971 | 24,428 | +78.53(+4.15%) |
Nov 12, 2018 | 1802 | 1907 | 1788 | 1893 | 17,013 | +124.03(+7.01%) |
Nov 09, 2018 | 1759 | 1802 | 1741 | 1768 | 21,830 | +78.29(+4.63%) |
Nov 08, 2018 | 1694 | 1714 | 1631 | 1690 | 20,713 | +23.56(+1.41%) |
Nov 07, 2018 | 1582 | 1671 | 1575 | 1667 | 18,321 | +40.88(+2.51%) |
Nov 06, 2018 | 1574 | 1646 | 1545 | 1626 | 16,432 | +57.05(+3.64%) |
Nov 05, 2018 | 1611 | 1620 | 1529 | 1569 | 24,470 | -34.18(-2.13%) |
Nov 02, 2018 | 1612 | 1632 | 1560 | 1603 | 18,479 | +8.54(+0.54%) |