Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1667 | 1675 | 1646 | 1665 | 1,998 | +15.84(+0.96%) |
Feb 27, 2019 | 1663 | 1701 | 1645 | 1650 | 3,913 | +3.73(+0.23%) |
Feb 26, 2019 | 1672 | 1676 | 1630 | 1646 | 2,738 | -9.32(-0.56%) |
Feb 25, 2019 | 1639 | 1657 | 1620 | 1655 | 4,311 | -22.37(-1.33%) |
Feb 22, 2019 | 1717 | 1717 | 1676 | 1678 | 3,730 | -68.03(-3.90%) |
Feb 21, 2019 | 1760 | 1776 | 1723 | 1746 | 4,026 | +0.00(+0.00%) |
Feb 20, 2019 | 1745 | 1772 | 1724 | 1746 | 3,130 | -5.59(-0.32%) |
Feb 19, 2019 | 1770 | 1770 | 1735 | 1751 | 1,314 | -1.87(-0.11%) |
Feb 15, 2019 | 1754 | 1782 | 1747 | 1753 | 4,037 | -42.87(-2.39%) |
Feb 14, 2019 | 1823 | 1828 | 1775 | 1796 | 3,520 | -4.66(-0.26%) |
Feb 13, 2019 | 1787 | 1805 | 1766 | 1801 | 2,564 | -11.18(-0.62%) |
Feb 12, 2019 | 1841 | 1854 | 1802 | 1812 | 3,422 | -73.62(-3.90%) |
Feb 11, 2019 | 1862 | 1895 | 1846 | 1885 | 2,816 | +1.86(+0.10%) |
Feb 08, 2019 | 1972 | 1973 | 1883 | 1883 | 4,681 | -30.76(-1.61%) |
Feb 07, 2019 | 1882 | 1950 | 1869 | 1914 | 7,003 | +78.29(+4.26%) |
Feb 06, 2019 | 1852 | 1870 | 1823 | 1836 | 3,332 | -19.57(-1.05%) |
Feb 05, 2019 | 1883 | 1892 | 1842 | 1856 | 4,737 | -48.46(-2.55%) |
Feb 04, 2019 | 1998 | 2000 | 1904 | 1904 | 3,443 | -96.00(-4.80%) |
Feb 01, 2019 | 2037 | 2038 | 1966 | 2000 | 3,489 | -34.48(-1.69%) |
Jan 31, 2019 | 2059 | 2075 | 2001 | 2034 | 4,061 | +10.25(+0.51%) |
Jan 30, 2019 | 2129 | 2148 | 2008 | 2024 | 6,266 | -207.82(-9.31%) |
Jan 29, 2019 | 2148 | 2242 | 2148 | 2232 | 3,341 | +68.96(+3.19%) |
Jan 28, 2019 | 2173 | 2214 | 2163 | 2163 | 3,856 | +82.01(+3.94%) |
Jan 25, 2019 | 2128 | 2147 | 2062 | 2081 | 3,663 | -87.60(-4.04%) |
Jan 24, 2019 | 2210 | 2210 | 2147 | 2169 | 2,773 | -60.58(-2.72%) |
Jan 23, 2019 | 2217 | 2302 | 2171 | 2229 | 4,785 | -21.43(-0.95%) |
Jan 22, 2019 | 2193 | 2300 | 2185 | 2251 | 7,441 | +109.04(+5.09%) |
Jan 18, 2019 | 2190 | 2220 | 2129 | 2142 | 7,358 | -101.59(-4.53%) |
Jan 17, 2019 | 2312 | 2327 | 2202 | 2243 | 4,191 | -45.66(-1.99%) |
Jan 16, 2019 | 2277 | 2296 | 2244 | 2289 | 3,754 | -2.80(-0.12%) |
Jan 15, 2019 | 2383 | 2387 | 2276 | 2292 | 5,463 | -108.10(-4.50%) |
Jan 14, 2019 | 2401 | 2422 | 2377 | 2400 | 3,260 | +66.16(+2.84%) |
Jan 11, 2019 | 2370 | 2372 | 2330 | 2334 | 3,048 | +13.98(+0.60%) |
Jan 10, 2019 | 2402 | 2437 | 2318 | 2320 | 4,562 | -31.68(-1.35%) |
Jan 09, 2019 | 2412 | 2412 | 2311 | 2351 | 5,701 | -89.47(-3.67%) |
Jan 08, 2019 | 2439 | 2533 | 2407 | 2441 | 5,665 | -66.17(-2.64%) |
Jan 07, 2019 | 2578 | 2592 | 2453 | 2507 | 5,791 | -71.76(-2.78%) |
Jan 04, 2019 | 2804 | 2831 | 2537 | 2579 | 20,923 | -391.42(-13.18%) |
Jan 03, 2019 | 2788 | 2975 | 2771 | 2970 | 13,685 | +391.42(+15.18%) |
Jan 02, 2019 | 2730 | 2741 | 2533 | 2579 | 6,354 | +0.93(+0.04%) |
Dec 31, 2018 | 2587 | 2649 | 2553 | 2578 | 5,614 | -77.35(-2.91%) |
Dec 28, 2018 | 2578 | 2723 | 2525 | 2655 | 7,652 | +22.37(+0.85%) |
Dec 27, 2018 | 2856 | 2959 | 2632 | 2633 | 9,087 | -67.13(-2.49%) |
Dec 26, 2018 | 3212 | 3281 | 2698 | 2700 | 14,657 | -571.58(-17.47%) |
Dec 24, 2018 | 3152 | 3297 | 3024 | 3271 | 15,476 | +231.42(+7.61%) |
Dec 21, 2018 | 2784 | 3078 | 2687 | 3040 | 16,122 | +246.29(+8.82%) |
Dec 20, 2018 | 2686 | 2898 | 2602 | 2794 | 11,095 | +177.51(+6.78%) |
Dec 19, 2018 | 2504 | 2724 | 2370 | 2616 | 12,243 | +128.26(+5.16%) |
Dec 18, 2018 | 2497 | 2557 | 2428 | 2488 | 5,659 | -71.56(-2.80%) |
Dec 17, 2018 | 2423 | 2613 | 2383 | 2560 | 6,993 | +156.13(+6.50%) |
Dec 14, 2018 | 2324 | 2409 | 2285 | 2403 | 4,612 | +165.44(+7.39%) |
Dec 13, 2018 | 2209 | 2275 | 2166 | 2238 | 3,600 | -9.30(-0.41%) |
Dec 12, 2018 | 2191 | 2247 | 2138 | 2247 | 4,406 | -54.83(-2.38%) |
Dec 11, 2018 | 2202 | 2355 | 2184 | 2302 | 5,312 | -9.29(-0.40%) |
Dec 10, 2018 | 2453 | 2491 | 2283 | 2311 | 7,409 | -100.38(-4.16%) |
Dec 07, 2018 | 2205 | 2436 | 2180 | 2412 | 15,208 | +234.21(+10.76%) |
Dec 06, 2018 | 2337 | 2378 | 2178 | 2178 | 9,742 | -13.94(-0.64%) |
Dec 04, 2018 | 2010 | 2205 | 1998 | 2192 | 6,679 | +223.98(+11.38%) |