Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1174 | 1187 | 1162 | 1173 | 0 | -1.83(-0.16%) |
Feb 27, 2019 | 1174 | 1187 | 1162 | 1175 | 0 | -1.69(-0.14%) |
Feb 26, 2019 | 1176 | 1188 | 1166 | 1177 | 0 | +0.13(+0.01%) |
Feb 25, 2019 | 1187 | 1195 | 1172 | 1177 | 0 | -4.23(-0.36%) |
Feb 22, 2019 | 1176 | 1188 | 1168 | 1181 | 0 | +8.61(+0.73%) |
Feb 21, 2019 | 1174 | 1184 | 1160 | 1172 | 0 | -2.43(-0.21%) |
Feb 20, 2019 | 1172 | 1184 | 1162 | 1175 | 0 | +1.29(+0.11%) |
Feb 19, 2019 | 1166 | 1183 | 1159 | 1173 | 0 | +4.57(+0.39%) |
Feb 15, 2019 | 1166 | 1177 | 1154 | 1169 | 0 | +8.98(+0.77%) |
Feb 14, 2019 | 1152 | 1169 | 1142 | 1160 | 0 | +1.48(+0.13%) |
Feb 13, 2019 | 1157 | 1168 | 1147 | 1158 | 0 | +4.80(+0.42%) |
Feb 12, 2019 | 1147 | 1163 | 1138 | 1153 | 0 | +13.71(+1.20%) |
Feb 11, 2019 | 1140 | 1151 | 1129 | 1140 | 0 | +3.17(+0.28%) |
Feb 08, 2019 | 1132 | 1146 | 1121 | 1137 | 0 | -3.00(-0.26%) |
Feb 07, 2019 | 1142 | 1151 | 1124 | 1140 | 0 | -7.45(-0.65%) |
Feb 06, 2019 | 1150 | 1162 | 1134 | 1147 | 0 | -2.76(-0.24%) |
Feb 05, 2019 | 1144 | 1158 | 1136 | 1150 | 0 | +7.80(+0.68%) |
Feb 04, 2019 | 1131 | 1147 | 1122 | 1142 | 0 | +12.10(+1.07%) |
Feb 01, 2019 | 1130 | 1144 | 1118 | 1130 | 0 | -4.16(-0.37%) |
Jan 31, 2019 | 1130 | 1146 | 1118 | 1134 | 0 | +5.94(+0.53%) |
Jan 30, 2019 | 1120 | 1137 | 1108 | 1128 | 0 | +14.90(+1.34%) |
Jan 29, 2019 | 1117 | 1125 | 1103 | 1113 | 0 | -2.88(-0.26%) |
Jan 28, 2019 | 1110 | 1123 | 1100 | 1116 | 0 | -36.00(-3.12%) |
Jan 25, 2019 | 1150 | 1164 | 1139 | 1152 | 0 | +11.48(+1.01%) |
Jan 24, 2019 | 1137 | 1152 | 1124 | 1141 | 0 | +4.82(+0.42%) |
Jan 23, 2019 | 1141 | 1150 | 1122 | 1136 | 0 | +0.80(+0.07%) |
Jan 22, 2019 | 1148 | 1156 | 1122 | 1135 | 0 | -19.38(-1.68%) |
Jan 21, 2019 | 1151 | 1166 | 1138 | 1154 | 0 | +0.03(+0.00%) |
Jan 18, 2019 | 1151 | 1166 | 1138 | 1154 | 0 | +12.16(+1.06%) |
Jan 17, 2019 | 1129 | 1149 | 1123 | 1142 | 0 | +8.92(+0.79%) |
Jan 16, 2019 | 1135 | 1148 | 1124 | 1133 | 0 | -1.37(-0.12%) |
Jan 15, 2019 | 1130 | 1144 | 1118 | 1135 | 0 | +9.36(+0.83%) |
Jan 14, 2019 | 1123 | 1138 | 1113 | 1125 | 0 | -6.46(-0.57%) |
Jan 11, 2019 | 1125 | 1141 | 1114 | 1132 | 0 | +4.61(+0.41%) |
Jan 10, 2019 | 1115 | 1133 | 1104 | 1127 | 0 | +2.49(+0.22%) |
Jan 09, 2019 | 1119 | 1135 | 1108 | 1125 | 0 | +8.37(+0.75%) |
Jan 08, 2019 | 1115 | 1127 | 1096 | 1116 | 0 | +12.61(+1.14%) |
Jan 07, 2019 | 1088 | 1114 | 1078 | 1104 | 0 | +19.17(+1.77%) |
Jan 04, 2019 | 1063 | 1095 | 1055 | 1084 | 0 | +36.32(+3.47%) |
Jan 03, 2019 | 1061 | 1073 | 1038 | 1048 | 0 | -20.30(-1.90%) |
Jan 02, 2019 | 1047 | 1078 | 1039 | 1068 | 0 | +5.94(+0.56%) |
Dec 31, 2018 | 1059 | 1071 | 1044 | 1063 | 0 | +11.32(+1.08%) |
Dec 28, 2018 | 1054 | 1070 | 1038 | 1051 | 0 | +2.23(+0.21%) |
Dec 27, 2018 | 1033 | 1053 | 1010 | 1049 | 0 | +3.13(+0.30%) |
Dec 26, 2018 | 1004 | 1048 | 994.47 | 1046 | 0 | +47.92(+4.80%) |
Dec 24, 2018 | 1011 | 1026 | 990.60 | 997.93 | 0 | -20.63(-2.03%) |
Dec 21, 2018 | 1045 | 1063 | 1011 | 1019 | 0 | -25.71(-2.46%) |
Dec 20, 2018 | 1058 | 1070 | 1028 | 1044 | 0 | -19.31(-1.82%) |
Dec 19, 2018 | 1084 | 1104 | 1056 | 1064 | 0 | -18.96(-1.75%) |
Dec 18, 2018 | 1088 | 1102 | 1072 | 1083 | 0 | +2.54(+0.24%) |
Dec 17, 2018 | 1097 | 1111 | 1070 | 1080 | 0 | -22.07(-2.00%) |
Dec 14, 2018 | 1110 | 1127 | 1093 | 1102 | 0 | -18.47(-1.65%) |
Dec 13, 2018 | 1135 | 1143 | 1111 | 1121 | 0 | -10.92(-0.97%) |
Dec 12, 2018 | 1134 | 1152 | 1122 | 1131 | 0 | +10.72(+0.96%) |
Dec 11, 2018 | 1136 | 1146 | 1111 | 1121 | 0 | -0.73(-0.07%) |
Dec 10, 2018 | 1121 | 1135 | 1098 | 1121 | 0 | -0.57(-0.05%) |
Dec 07, 2018 | 1149 | 1163 | 1114 | 1122 | 0 | -30.04(-2.61%) |
Dec 06, 2018 | 1135 | 1159 | 1115 | 1152 | 0 | +0.81(+0.07%) |
Dec 05, 2018 | 1189 | 1200 | 1145 | 1151 | 0 | +0.04(+0.00%) |
Dec 04, 2018 | 1189 | 1200 | 1144 | 1151 | 0 | -41.22(-3.46%) |